Daiichikosho Co., Ltd. (7458.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,656.00 | 1,666.50 | 1,642.00 | 1,649.50 | 1,649.50 | 128,600 |
| 25 Jun 2024 | 1,660.00 | 1,668.00 | 1,645.00 | 1,661.50 | 1,661.50 | 378,900 |
| 24 Jun 2024 | 1,664.00 | 1,671.50 | 1,653.50 | 1,661.50 | 1,661.50 | 223,500 |
| 21 Jun 2024 | 1,655.50 | 1,674.00 | 1,653.50 | 1,653.50 | 1,653.50 | 317,200 |
| 20 Jun 2024 | 1,634.50 | 1,654.00 | 1,632.00 | 1,651.50 | 1,651.50 | 250,500 |
| 19 Jun 2024 | 1,630.00 | 1,634.00 | 1,621.00 | 1,632.00 | 1,632.00 | 175,400 |
| 18 Jun 2024 | 1,616.00 | 1,628.00 | 1,613.00 | 1,621.00 | 1,621.00 | 221,800 |
| 17 Jun 2024 | 1,623.00 | 1,632.50 | 1,613.00 | 1,616.50 | 1,616.50 | 213,600 |
| 14 Jun 2024 | 1,560.00 | 1,629.50 | 1,560.00 | 1,625.50 | 1,625.50 | 493,900 |
| 13 Jun 2024 | 1,623.00 | 1,623.00 | 1,596.50 | 1,600.00 | 1,600.00 | 376,500 |
| 12 Jun 2024 | 1,643.00 | 1,643.00 | 1,618.00 | 1,618.50 | 1,618.50 | 311,100 |
| 11 Jun 2024 | 1,635.00 | 1,640.00 | 1,618.00 | 1,620.00 | 1,620.00 | 400,000 |
| 10 Jun 2024 | 1,640.00 | 1,653.00 | 1,635.50 | 1,650.00 | 1,650.00 | 205,800 |
| 07 Jun 2024 | 1,630.00 | 1,639.00 | 1,622.00 | 1,638.00 | 1,638.00 | 234,800 |
| 06 Jun 2024 | 1,658.50 | 1,663.50 | 1,622.00 | 1,630.50 | 1,630.50 | 328,300 |
| 05 Jun 2024 | 1,682.50 | 1,685.00 | 1,657.00 | 1,660.50 | 1,660.50 | 232,300 |
| 04 Jun 2024 | 1,660.00 | 1,687.50 | 1,655.00 | 1,685.00 | 1,685.00 | 269,700 |
| 03 Jun 2024 | 1,668.50 | 1,689.00 | 1,660.50 | 1,666.00 | 1,666.00 | 323,100 |
| 31 May 2024 | 1,634.00 | 1,646.50 | 1,624.50 | 1,643.00 | 1,643.00 | 504,400 |
| 30 May 2024 | 1,613.00 | 1,635.50 | 1,605.50 | 1,633.00 | 1,633.00 | 281,700 |
| 29 May 2024 | 1,633.00 | 1,639.50 | 1,614.50 | 1,615.00 | 1,615.00 | 374,500 |
| 28 May 2024 | 1,646.50 | 1,662.50 | 1,637.00 | 1,643.00 | 1,643.00 | 276,900 |
| 27 May 2024 | 1,690.00 | 1,690.00 | 1,645.00 | 1,646.50 | 1,646.50 | 398,100 |
| 24 May 2024 | 1,674.00 | 1,702.50 | 1,674.00 | 1,692.00 | 1,692.00 | 293,000 |
| 23 May 2024 | 1,680.50 | 1,685.50 | 1,667.00 | 1,679.50 | 1,679.50 | 277,300 |
| 22 May 2024 | 1,689.50 | 1,696.50 | 1,683.50 | 1,689.00 | 1,689.00 | 284,600 |
| 21 May 2024 | 1,720.00 | 1,726.00 | 1,696.50 | 1,696.50 | 1,696.50 | 242,400 |
| 20 May 2024 | 1,701.00 | 1,726.50 | 1,701.00 | 1,713.00 | 1,713.00 | 208,000 |
| 17 May 2024 | 1,693.00 | 1,719.50 | 1,690.00 | 1,698.00 | 1,698.00 | 274,400 |
| 16 May 2024 | 1,741.50 | 1,745.50 | 1,697.50 | 1,702.00 | 1,702.00 | 583,300 |
| 15 May 2024 | 1,772.00 | 1,776.00 | 1,742.50 | 1,742.50 | 1,742.50 | 382,100 |
| 14 May 2024 | 1,776.00 | 1,800.00 | 1,739.00 | 1,780.50 | 1,780.50 | 711,300 |
| 13 May 2024 | 1,825.00 | 1,827.00 | 1,802.00 | 1,816.00 | 1,816.00 | 247,100 |
| 10 May 2024 | 1,837.00 | 1,841.50 | 1,810.50 | 1,816.50 | 1,816.50 | 252,100 |
| 09 May 2024 | 1,832.00 | 1,849.50 | 1,821.50 | 1,834.50 | 1,834.50 | 108,300 |
| 08 May 2024 | 1,818.50 | 1,828.00 | 1,812.00 | 1,816.00 | 1,816.00 | 191,700 |
| 07 May 2024 | 1,818.50 | 1,831.00 | 1,814.00 | 1,828.00 | 1,828.00 | 130,700 |
| 02 May 2024 | 1,825.50 | 1,826.50 | 1,812.00 | 1,815.50 | 1,815.50 | 115,200 |
| 01 May 2024 | 1,843.00 | 1,843.00 | 1,819.00 | 1,825.50 | 1,825.50 | 128,500 |
| 30 Apr 2024 | 1,840.00 | 1,848.00 | 1,820.00 | 1,843.00 | 1,843.00 | 219,500 |
| 26 Apr 2024 | 1,818.00 | 1,830.50 | 1,795.00 | 1,825.50 | 1,825.50 | 357,000 |
| 25 Apr 2024 | 1,856.50 | 1,856.50 | 1,818.00 | 1,819.50 | 1,819.50 | 343,300 |
| 24 Apr 2024 | 1,866.50 | 1,871.50 | 1,853.50 | 1,871.00 | 1,871.00 | 203,000 |
| 23 Apr 2024 | 1,864.00 | 1,870.50 | 1,853.50 | 1,861.50 | 1,861.50 | 184,200 |
| 22 Apr 2024 | 1,841.00 | 1,860.00 | 1,837.50 | 1,853.00 | 1,853.00 | 160,000 |
| 19 Apr 2024 | 1,830.00 | 1,837.00 | 1,808.00 | 1,817.50 | 1,817.50 | 251,300 |
| 18 Apr 2024 | 1,830.00 | 1,864.50 | 1,830.00 | 1,850.00 | 1,850.00 | 135,300 |
| 17 Apr 2024 | 1,861.50 | 1,861.50 | 1,818.50 | 1,834.00 | 1,834.00 | 200,400 |
| 16 Apr 2024 | 1,866.50 | 1,870.50 | 1,848.50 | 1,855.00 | 1,855.00 | 262,300 |
| 15 Apr 2024 | 1,885.00 | 1,890.50 | 1,873.00 | 1,885.50 | 1,885.50 | 134,200 |
| 12 Apr 2024 | 1,898.00 | 1,907.00 | 1,889.00 | 1,893.00 | 1,893.00 | 160,000 |
| 11 Apr 2024 | 1,906.00 | 1,906.00 | 1,890.00 | 1,892.50 | 1,892.50 | 211,100 |
| 10 Apr 2024 | 1,919.50 | 1,927.50 | 1,915.50 | 1,918.50 | 1,918.50 | 101,000 |
| 09 Apr 2024 | 1,901.00 | 1,918.50 | 1,901.00 | 1,910.00 | 1,910.00 | 130,900 |
| 08 Apr 2024 | 1,921.00 | 1,929.00 | 1,892.00 | 1,902.50 | 1,902.50 | 197,500 |
| 05 Apr 2024 | 1,880.00 | 1,921.00 | 1,877.00 | 1,921.00 | 1,921.00 | 200,300 |
| 04 Apr 2024 | 1,900.00 | 1,907.00 | 1,886.50 | 1,889.00 | 1,889.00 | 274,200 |
| 03 Apr 2024 | 1,882.00 | 1,893.00 | 1,870.00 | 1,879.00 | 1,879.00 | 233,800 |
| 02 Apr 2024 | 1,933.00 | 1,933.00 | 1,885.50 | 1,889.50 | 1,889.50 | 286,400 |
| 01 Apr 2024 | 1,951.50 | 1,961.50 | 1,933.00 | 1,935.00 | 1,935.00 | 197,900 |
| 29 Mar 2024 | 1,920.50 | 1,955.00 | 1,919.50 | 1,942.50 | 1,942.50 | 129,300 |
| 28 Mar 2024 | 1,924.00 | 1,950.00 | 1,906.50 | 1,911.00 | 1,911.00 | 571,100 |
| 28 Mar 2024 | 29 Dividend | |||||
| 27 Mar 2024 | 1,959.00 | 1,977.50 | 1,953.00 | 1,959.50 | 1,930.50 | 916,000 |
| 26 Mar 2024 | 1,976.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,921.14 | 415,200 |
| 25 Mar 2024 | 1,998.00 | 2,004.00 | 1,976.50 | 1,976.50 | 1,947.25 | 512,300 |
| 22 Mar 2024 | 1,997.50 | 2,003.00 | 1,965.00 | 2,001.50 | 1,971.88 | 433,600 |
| 21 Mar 2024 | 1,994.50 | 2,004.50 | 1,974.50 | 1,974.50 | 1,945.28 | 425,100 |
| 19 Mar 2024 | 1,980.00 | 1,991.00 | 1,966.50 | 1,982.50 | 1,953.16 | 330,800 |
| 18 Mar 2024 | 1,965.50 | 1,985.00 | 1,958.50 | 1,979.50 | 1,950.20 | 456,400 |
| 15 Mar 2024 | 1,953.00 | 1,971.50 | 1,939.00 | 1,962.00 | 1,932.96 | 435,800 |
| 14 Mar 2024 | 1,927.00 | 1,948.50 | 1,919.00 | 1,946.00 | 1,917.20 | 341,700 |
| 13 Mar 2024 | 1,933.00 | 1,946.00 | 1,924.00 | 1,927.50 | 1,898.97 | 236,000 |
| 12 Mar 2024 | 1,902.00 | 1,921.00 | 1,877.50 | 1,919.00 | 1,890.60 | 333,000 |
| 11 Mar 2024 | 1,920.00 | 1,921.00 | 1,886.00 | 1,904.00 | 1,875.82 | 401,400 |
| 08 Mar 2024 | 1,900.00 | 1,933.50 | 1,894.00 | 1,926.00 | 1,897.50 | 331,400 |
| 07 Mar 2024 | 1,920.00 | 1,929.50 | 1,914.00 | 1,922.00 | 1,893.55 | 192,400 |
| 06 Mar 2024 | 1,914.00 | 1,928.00 | 1,906.00 | 1,920.00 | 1,891.58 | 211,200 |
| 05 Mar 2024 | 1,920.50 | 1,923.00 | 1,899.00 | 1,914.00 | 1,885.67 | 214,800 |
| 04 Mar 2024 | 1,927.00 | 1,942.00 | 1,915.00 | 1,920.50 | 1,892.08 | 285,200 |
| 01 Mar 2024 | 1,921.50 | 1,948.50 | 1,918.00 | 1,931.00 | 1,902.42 | 252,100 |
| 29 Feb 2024 | 1,952.00 | 1,956.50 | 1,928.50 | 1,936.00 | 1,907.35 | 503,900 |
| 28 Feb 2024 | 1,944.50 | 1,965.00 | 1,930.50 | 1,952.00 | 1,923.11 | 438,700 |
| 27 Feb 2024 | 1,920.00 | 1,953.50 | 1,915.50 | 1,941.00 | 1,912.27 | 370,500 |
| 26 Feb 2024 | 1,896.00 | 1,936.50 | 1,888.50 | 1,918.50 | 1,890.11 | 396,500 |
| 22 Feb 2024 | 1,920.00 | 1,920.00 | 1,887.50 | 1,891.50 | 1,863.51 | 456,200 |
| 21 Feb 2024 | 1,915.50 | 1,918.00 | 1,896.00 | 1,914.50 | 1,886.17 | 242,500 |
| 20 Feb 2024 | 1,917.00 | 1,923.00 | 1,904.00 | 1,915.50 | 1,887.15 | 186,100 |
| 19 Feb 2024 | 1,905.50 | 1,923.50 | 1,896.00 | 1,921.00 | 1,892.57 | 224,500 |
| 16 Feb 2024 | 1,890.00 | 1,908.00 | 1,873.00 | 1,902.50 | 1,874.34 | 258,300 |
| 15 Feb 2024 | 1,877.00 | 1,887.00 | 1,854.00 | 1,873.00 | 1,845.28 | 282,100 |
| 14 Feb 2024 | 1,919.00 | 1,919.00 | 1,867.00 | 1,873.00 | 1,845.28 | 418,900 |
| 13 Feb 2024 | 1,917.00 | 1,929.00 | 1,891.00 | 1,926.50 | 1,897.99 | 427,100 |
| 09 Feb 2024 | 1,982.00 | 1,984.00 | 1,898.00 | 1,900.00 | 1,871.88 | 613,000 |
| 08 Feb 2024 | 2,001.00 | 2,009.00 | 1,970.00 | 1,995.00 | 1,965.47 | 352,500 |
| 07 Feb 2024 | 2,011.00 | 2,020.00 | 1,993.50 | 2,008.00 | 1,978.28 | 256,000 |
| 06 Feb 2024 | 2,033.00 | 2,040.00 | 2,010.00 | 2,010.00 | 1,980.25 | 180,200 |
| 05 Feb 2024 | 2,023.00 | 2,038.00 | 2,014.00 | 2,035.00 | 2,004.88 | 179,400 |
| 02 Feb 2024 | 2,029.50 | 2,032.00 | 2,013.00 | 2,022.00 | 1,992.07 | 163,300 |
| 01 Feb 2024 | 2,021.50 | 2,032.00 | 2,005.00 | 2,013.00 | 1,983.21 | 248,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.