Daiwa Computer Co., Ltd. - 3816.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	1,152	1,160	1,160	1,162	1,152	800
October 29, 2025	1,160	1,160	1,160	1,176	1,154	4,200
October 28, 2025	1,162	1,160	1,160	1,162	1,160	900
October 27, 2025	1,165	1,162	1,162	1,166	1,157	2,300
October 24, 2025	1,154	1,160	1,160	1,164	1,153	2,200
October 23, 2025	1,154	1,154	1,154	1,154	1,154	100
October 22, 2025	1,155	1,156	1,156	1,156	1,155	1,100
October 21, 2025	1,150	1,155	1,155	1,155	1,150	900
October 20, 2025	1,153	1,153	1,153	1,153	1,152	1,200
October 17, 2025	1,148	1,153	1,153	1,153	1,148	600
October 16, 2025	1,145	1,148	1,148	1,156	1,145	5,400
October 15, 2025	1,146	1,154	1,154	1,154	1,146	300
October 14, 2025	1,145	1,145	1,145	1,152	1,144	2,100
October 10, 2025	1,160	1,159	1,159	1,160	1,150	1,600
October 09, 2025	1,158	1,164	1,164	1,164	1,154	2,300
October 08, 2025	1,154	1,158	1,158	1,162	1,154	1,600
October 07, 2025	1,160	1,156	1,156	1,161	1,150	2,700
October 06, 2025	1,144	1,161	1,161	1,162	1,144	5,600
October 03, 2025	1,147	1,141	1,141	1,156	1,135	5,800
October 02, 2025	1,147	1,152	1,152	1,152	1,135	1,600
October 01, 2025	1,159	1,151	1,151	1,159	1,148	1,500
September 30, 2025	1,152	1,159	1,159	1,162	1,152	2,200
September 29, 2025	1,154	1,153	1,153	1,159	1,153	1,300
September 26, 2025	1,155	1,153	1,153	1,158	1,153	800
September 25, 2025	1,159	1,157	1,157	1,159	1,155	900
September 24, 2025	1,152	1,156	1,156	1,159	1,152	2,700
September 22, 2025	1,162	1,152	1,152	1,162	1,152	1,100
September 19, 2025	1,162	1,156	1,156	1,162	1,149	1,200
September 18, 2025	1,149	1,156	1,156	1,162	1,146	2,900
September 17, 2025	1,149	1,156	1,156	1,162	1,146	4,100
September 16, 2025	1,154	1,156	1,156	1,158	1,146	4,100
September 12, 2025	1,144	1,149	1,149	1,161	1,144	15,900
September 11, 2025	1,144	1,149	1,149	1,161	1,144	15,900
September 10, 2025	1,140	1,143	1,143	1,149	1,140	5,000
September 09, 2025	1,150	1,143	1,143	1,152	1,138	11,700
September 08, 2025	1,153	1,147	1,147	1,174	1,137	41,000
September 05, 2025	1,248	1,210	1,210	1,254	1,210	23,500
September 04, 2025	1,235	1,243	1,243	1,256	1,228	6,000
September 03, 2025	1,236	1,231	1,231	1,253	1,222	3,400
September 02, 2025	1,242	1,245	1,245	1,257	1,242	1,300
September 01, 2025	1,233	1,265	1,265	1,265	1,233	5,400
August 29, 2025	1,225	1,239	1,239	1,250	1,218	10,200
August 28, 2025	1,230	1,225	1,225	1,230	1,220	1,400
August 27, 2025	1,210	1,221	1,221	1,237	1,210	2,800
August 26, 2025	1,183	1,198	1,198	1,213	1,183	16,600
August 25, 2025	1,243	1,243	1,243	1,244	1,224	8,100
August 22, 2025	1,200	1,213	1,213	1,230	1,170	22,400
August 21, 2025	1,180	1,200	1,200	1,200	1,180	800
August 20, 2025	1,209	1,210	1,210	1,210	1,198	3,200
August 19, 2025	1,176	1,205	1,205	1,224	1,176	4,000
August 18, 2025	1,165	1,181	1,181	1,187	1,165	7,100
August 15, 2025	1,163	1,160	1,160	1,163	1,155	300
August 14, 2025	1,167	1,157	1,157	1,167	1,157	800
August 13, 2025	1,167	1,167	1,167	1,167	1,160	1,900
August 12, 2025	1,165	1,166	1,166	1,166	1,154	4,400
August 08, 2025	1,147	1,149	1,149	1,149	1,142	1,000
August 07, 2025	1,146	1,146	1,146	1,146	1,141	2,100
August 06, 2025	1,144	1,146	1,146	1,148	1,143	800
August 05, 2025	1,144	1,145	1,145	1,149	1,143	3,100
August 04, 2025	1,144	1,141	1,141	1,145	1,140	2,300

Daiwa Computer Co., Ltd. (3816.T) JPX