Want to see JP:8746 full AI Analyst Report?
Daiichi Commodities Co., Ltd. (8746) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 100.00 | 108.00 | 99.00 | 101.00 | 101.00 | +3.06% | 311,100 | 0.46 |
| Oct 29, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 128,100 | 0.19 |
| Oct 28, 2026 | 98.00 | 111.00 | 98.00 | 99.00 | 99.00 | +3.13% | 520,700 | 0.78 |
| Oct 27, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.04% | 138,900 | 0.21 |
| Oct 26, 2026 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | +0.00% | 56,100 | 0.08 |
| Oct 23, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | +0.00% | 161,700 | 0.24 |
| Oct 22, 2026 | 102.00 | 103.00 | 98.00 | 98.00 | 98.00 | -3.92% | 181,700 | 0.27 |
| Oct 21, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | +0.00% | 107,300 | 0.16 |
| Oct 20, 2026 | 107.00 | 109.00 | 102.00 | 102.00 | 102.00 | -7.27% | 143,300 | 0.21 |
| Oct 19, 2026 | 101.00 | 115.00 | 101.00 | 110.00 | 110.00 | +6.80% | 398,400 | 0.60 |
| Oct 16, 2026 | 102.00 | 119.00 | 102.00 | 103.00 | 103.00 | +1.98% | 1,342,600 | 2.06 |
| Oct 15, 2026 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 154,900 | 0.24 |
| Oct 14, 2026 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | -0.97% | 170,200 | 0.26 |
| Oct 13, 2026 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 176,600 | 0.27 |
| Oct 12, 2026 | 105.00 | 110.00 | 104.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | +0.00% | 178,400 | 0.27 |
| Oct 08, 2026 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | -2.78% | 388,000 | 0.59 |
| Oct 07, 2026 | 116.00 | 118.00 | 107.00 | 108.00 | 108.00 | -8.47% | 676,100 | 1.03 |
| Oct 06, 2026 | 125.00 | 127.00 | 112.00 | 118.00 | 118.00 | -5.60% | 1,100,100 | 1.71 |
| Oct 05, 2026 | 118.00 | 136.00 | 117.00 | 125.00 | 125.00 | +9.65% | 3,479,400 | 5.54 |
| Oct 02, 2026 | 126.00 | 145.00 | 112.00 | 114.00 | 114.00 | -16.18% | 2,493,400 | 4.21 |
| Oct 01, 2026 | 100.00 | 148.00 | 100.00 | 136.00 | 136.00 | +36.00% | 7,529,600 | 15.72 |
| Sep 30, 2026 | 99.00 | 119.00 | 97.00 | 100.00 | 100.00 | +1.01% | 987,900 | 2.12 |
| Sep 29, 2026 | 102.00 | 102.00 | 97.00 | 99.00 | 99.00 | -4.81% | 177,500 | 0.38 |
| Sep 28, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | +0.97% | 163,400 | 0.32 |
| Sep 25, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 183,200 | 0.35 |
| Sep 24, 2026 | 105.00 | 109.00 | 103.00 | 106.00 | 106.00 | -1.85% | 447,400 | 0.82 |
| Sep 23, 2026 | 106.00 | 133.00 | 106.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 106.00 | 133.00 | 106.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 106.00 | 133.00 | 106.00 | 108.00 | 108.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 106.00 | 133.00 | 106.00 | 108.00 | 108.00 | +5.88% | 3,041,800 | 5.71 |
| Sep 17, 2026 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | -3.77% | 163,100 | 0.31 |
| Sep 16, 2026 | 107.00 | 113.00 | 104.00 | 106.00 | 106.00 | -1.85% | 193,900 | 0.36 |
| Sep 15, 2026 | 108.00 | 113.00 | 108.00 | 108.00 | 108.00 | -1.82% | 96,800 | 0.18 |
| Sep 14, 2026 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | -4.35% | 178,000 | 0.34 |
| Sep 11, 2026 | 124.00 | 124.00 | 114.00 | 115.00 | 115.00 | -8.73% | 349,700 | 0.67 |
| Sep 10, 2026 | 125.00 | 133.00 | 122.00 | 126.00 | 126.00 | -8.70% | 970,100 | 1.90 |
| Sep 09, 2026 | 115.00 | 147.00 | 115.00 | 138.00 | 138.00 | +23.21% | 4,265,900 | 9.57 |
| Sep 08, 2026 | 123.00 | 125.00 | 112.00 | 112.00 | 112.00 | -12.50% | 406,700 | 0.92 |
| Sep 07, 2026 | 131.00 | 133.00 | 123.00 | 128.00 | 128.00 | -4.48% | 393,900 | 0.89 |
| Sep 04, 2026 | 155.00 | 156.00 | 130.00 | 134.00 | 134.00 | -15.72% | 1,285,100 | 2.99 |
| Sep 03, 2026 | 162.00 | 172.00 | 136.00 | 159.00 | 159.00 | +25.20% | 6,883,300 | 20.97 |
| Sep 02, 2026 | 96.00 | 127.00 | 96.00 | 127.00 | 127.00 | +30.93% | 1,775,800 | 5.65 |
| Sep 01, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 10,100 | 0.03 |
| Aug 31, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | -1.01% | 49,300 | 0.15 |
| Aug 28, 2026 | 98.00 | 101.00 | 95.00 | 99.00 | 99.00 | -1.00% | 85,100 | 0.25 |
| Aug 27, 2026 | 99.00 | 100.00 | 96.00 | 100.00 | 100.00 | +2.04% | 39,000 | 0.11 |
| Aug 26, 2026 | 98.00 | 100.00 | 95.00 | 98.00 | 98.00 | -2.00% | 47,600 | 0.14 |
| Aug 25, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | +1.01% | 59,900 | 0.17 |
| Aug 24, 2026 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | +2.06% | 43,400 | 0.12 |