Want to see JP:9979 full AI Analyst Report?
Daisyo Corporation (9979) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 989.00 | 1,002.00 | 989.00 | 1,002.00 | 1,002.00 | +1.83% | 62,300 | 0.91 |
| Oct 29, 2026 | 990.00 | 996.00 | 983.00 | 984.00 | 984.00 | -0.20% | 210,500 | 3.21 |
| Oct 28, 2026 | 1,003.00 | 1,003.00 | 986.00 | 986.00 | 986.00 | -1.69% | 164,800 | 2.59 |
| Oct 27, 2026 | 1,010.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.69% | 31,400 | 0.49 |
| Oct 26, 2026 | 1,011.00 | 1,013.00 | 1,005.00 | 1,010.00 | 1,010.00 | +0.00% | 29,000 | 0.45 |
| Oct 23, 2026 | 1,003.00 | 1,017.00 | 1,003.00 | 1,010.00 | 1,010.00 | +0.70% | 39,300 | 0.62 |
| Oct 22, 2026 | 1,008.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.50% | 34,900 | 0.55 |
| Oct 21, 2026 | 1,015.00 | 1,015.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.49% | 25,800 | 0.41 |
| Oct 20, 2026 | 1,010.00 | 1,013.00 | 1,004.00 | 1,013.00 | 1,013.00 | +0.50% | 42,600 | 0.68 |
| Oct 19, 2026 | 1,000.00 | 1,013.00 | 1,000.00 | 1,008.00 | 1,008.00 | +0.90% | 45,300 | 0.72 |
| Oct 16, 2026 | 1,006.00 | 1,012.00 | 998.00 | 999.00 | 999.00 | -1.67% | 96,000 | 1.56 |
| Oct 15, 2026 | 1,006.00 | 1,016.00 | 1,002.00 | 1,016.00 | 1,016.00 | +0.59% | 51,100 | 0.84 |
| Oct 14, 2026 | 1,014.00 | 1,015.00 | 1,008.00 | 1,010.00 | 1,010.00 | -0.20% | 21,100 | 0.35 |
| Oct 13, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,012.00 | 1,012.00 | -0.20% | 48,100 | 0.79 |
| Oct 12, 2026 | 1,014.00 | 1,016.00 | 1,003.00 | 1,014.00 | 1,014.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,004.00 | 1,016.00 | 1,003.00 | 1,014.00 | 1,014.00 | +1.00% | 36,600 | 0.60 |
| Oct 08, 2026 | 1,002.00 | 1,005.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.30% | 25,500 | 0.42 |
| Oct 07, 2026 | 1,001.00 | 1,007.00 | 1,000.00 | 1,007.00 | 1,007.00 | +0.10% | 31,200 | 0.51 |
| Oct 06, 2026 | 998.00 | 1,008.00 | 996.00 | 1,006.00 | 1,006.00 | +0.70% | 37,500 | 0.62 |
| Oct 05, 2026 | 1,000.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | -0.10% | 91,100 | 1.53 |
| Oct 02, 2026 | 1,002.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 87,200 | 1.49 |
| Oct 01, 2026 | 1,007.00 | 1,007.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.09% | 58,700 | 1.01 |
| Sep 30, 2026 | 1,009.00 | 1,014.00 | 1,006.00 | 1,013.00 | 1,013.00 | +0.50% | 91,500 | 1.60 |
| Sep 29, 2026 | 1,011.00 | 1,012.00 | 1,005.00 | 1,008.00 | 1,008.00 | -0.79% | 97,400 | 1.73 |
| Sep 28, 2026 | 1,026.00 | 1,027.00 | 1,012.00 | 1,016.00 | 1,016.00 | -1.07% | 132,100 | 2.42 |
| Sep 25, 2026 | 1,027.00 | 1,032.00 | 1,023.00 | 1,027.00 | 1,027.00 | -0.10% | 53,700 | 0.99 |
| Sep 24, 2026 | 1,043.00 | 1,043.00 | 1,025.00 | 1,028.00 | 1,028.00 | +3.01% | 121,800 | 2.29 |
| Sep 23, 2026 | 1,044.00 | 1,052.00 | 998.00 | 998.00 | 998.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,044.00 | 1,052.00 | 998.00 | 998.00 | 998.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,044.00 | 1,052.00 | 998.00 | 998.00 | 998.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,044.00 | 1,052.00 | 998.00 | 998.00 | 998.00 | -4.86% | 586,000 | 12.90 |
| Sep 17, 2026 | 1,041.00 | 1,049.00 | 1,041.00 | 1,049.00 | 1,049.00 | +0.19% | 37,200 | 0.82 |
| Sep 16, 2026 | 1,041.00 | 1,049.00 | 1,041.00 | 1,047.00 | 1,047.00 | +0.00% | 50,000 | 1.09 |
| Sep 15, 2026 | 1,046.00 | 1,051.00 | 1,044.00 | 1,047.00 | 1,047.00 | -0.10% | 34,300 | 0.75 |
| Sep 14, 2026 | 1,040.00 | 1,051.00 | 1,038.00 | 1,048.00 | 1,048.00 | +0.77% | 45,200 | 0.99 |
| Sep 11, 2026 | 1,044.00 | 1,049.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.05% | 60,300 | 1.34 |
| Sep 10, 2026 | 1,048.00 | 1,054.00 | 1,046.00 | 1,051.00 | 1,051.00 | -0.28% | 38,900 | 0.87 |
| Sep 09, 2026 | 1,051.00 | 1,054.00 | 1,046.00 | 1,054.00 | 1,054.00 | -0.09% | 36,100 | 0.78 |
| Sep 08, 2026 | 1,042.00 | 1,056.00 | 1,037.00 | 1,055.00 | 1,055.00 | +1.05% | 62,100 | 1.36 |
| Sep 07, 2026 | 1,051.00 | 1,051.00 | 1,039.00 | 1,044.00 | 1,044.00 | -1.14% | 74,500 | 1.65 |
| Sep 04, 2026 | 1,043.00 | 1,056.00 | 1,040.00 | 1,056.00 | 1,056.00 | +0.96% | 114,000 | 2.56 |
| Sep 03, 2026 | 1,049.00 | 1,054.00 | 1,044.00 | 1,046.00 | 1,046.00 | -0.29% | 72,200 | 1.65 |
| Sep 02, 2026 | 1,051.00 | 1,053.00 | 1,047.00 | 1,049.00 | 1,049.00 | -0.38% | 82,300 | 1.90 |
| Sep 01, 2026 | 1,057.00 | 1,060.00 | 1,052.00 | 1,053.00 | 1,053.00 | -0.38% | 101,200 | 2.41 |
| Aug 31, 2026 | 1,061.00 | 1,066.00 | 1,051.00 | 1,057.00 | 1,057.00 | -2.22% | 102,700 | 2.52 |
| Aug 28, 2026 | 1,081.00 | 1,097.00 | 1,079.00 | 1,081.00 | 1,081.00 | -2.96% | 164,800 | 4.28 |
| Aug 27, 2026 | 1,116.00 | 1,122.00 | 1,110.00 | 1,122.00 | 1,114.00 | +1.45% | 125,000 | 3.36 |
| Aug 26, 2026 | 1,103.00 | 1,106.00 | 1,100.00 | 1,106.00 | 1,098.11 | +0.55% | 119,100 | 3.33 |
| Aug 25, 2026 | 1,099.00 | 1,104.00 | 1,096.00 | 1,100.00 | 1,092.16 | +0.18% | 98,000 | 2.82 |
| Aug 24, 2026 | 1,104.00 | 1,104.00 | 1,098.00 | 1,098.00 | 1,090.17 | -0.18% | 94,000 | 2.79 |