Daiken Corporation - 7905.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2023	2,993	2,994	2,994	3,000	2,993	8,500
December 18, 2023	2,994	3,000	3,000	3,000	2,993	17,500
December 15, 2023	2,995	2,993	2,993	2,997	2,993	151,100
December 14, 2023	2,998	2,994	2,994	2,998	2,994	8,700
December 13, 2023	2,994	2,998	2,998	2,999	2,994	2,100
December 12, 2023	2,994	2,999	2,999	2,999	2,994	15,100
December 11, 2023	2,997	2,995	2,995	2,998	2,993	9,000
December 08, 2023	2,994	2,993	2,993	3,000	2,993	31,800
December 07, 2023	2,994	2,994	2,994	2,994	2,993	6,300
December 06, 2023	2,993	2,993	2,993	2,997	2,993	112,300
December 05, 2023	2,993	2,993	2,993	2,996	2,993	59,500
December 04, 2023	2,993	2,993	2,993	2,995	2,993	65,000
December 01, 2023	2,995	2,995	2,995	2,996	2,994	16,000
November 30, 2023	2,995	2,994	2,994	2,996	2,994	13,000
November 29, 2023	2,995	2,995	2,995	2,996	2,994	15,100
November 28, 2023	2,996	2,995	2,995	2,999	2,995	26,600
November 27, 2023	2,996	2,996	2,996	2,999	2,996	8,700
November 24, 2023	2,996	2,999	2,999	2,999	2,996	6,200
November 22, 2023	2,994	2,995	2,995	2,998	2,994	15,400
November 21, 2023	2,996	2,994	2,994	2,996	2,994	16,200
November 20, 2023	2,996	2,995	2,995	2,999	2,995	9,900
November 17, 2023	2,999	3,000	3,000	3,000	2,995	8,300
November 16, 2023	2,999	3,000	3,000	3,000	2,995	22,400
November 15, 2023	2,996	3,000	3,000	3,000	2,995	8,500
November 14, 2023	3,000	2,996	2,996	3,000	2,996	7,300
November 13, 2023	2,995	3,000	3,000	3,000	2,995	15,700
November 10, 2023	2,994	2,997	2,997	2,997	2,994	13,200
November 09, 2023	2,994	2,994	2,994	2,995	2,994	16,500
November 08, 2023	2,993	2,994	2,994	2,997	2,993	33,100
November 07, 2023	2,992	3,000	3,000	3,000	2,992	36,300
November 06, 2023	2,995	2,992	2,992	2,995	2,992	39,700
November 02, 2023	2,992	2,994	2,994	2,994	2,991	8,900
November 01, 2023	2,992	2,995	2,995	2,995	2,991	80,100
October 31, 2023	2,992	2,991	2,991	2,992	2,991	47,100
October 30, 2023	2,991	2,991	2,991	2,993	2,991	193,900
October 27, 2023	2,992	2,992	2,992	2,993	2,991	43,000
October 26, 2023	2,992	2,991	2,991	2,993	2,991	13,600
October 25, 2023	2,995	2,992	2,992	2,995	2,991	26,400
October 24, 2023	2,992	2,991	2,991	2,993	2,991	24,200
October 23, 2023	2,991	2,991	2,991	2,993	2,991	29,800
October 20, 2023	2,990	2,991	2,991	2,992	2,990	218,700
October 19, 2023	2,990	2,990	2,990	2,992	2,990	142,100
October 18, 2023	2,991	2,989	2,989	2,992	2,989	45,700
October 17, 2023	2,990	2,989	2,989	2,993	2,989	79,200
October 16, 2023	2,989	2,989	2,989	2,991	2,989	326,100
October 13, 2023	2,990	2,989	2,989	2,991	2,989	256,700
October 12, 2023	2,989	2,990	2,990	2,991	2,988	109,200
October 11, 2023	2,987	2,987	2,987	2,988	2,987	79,900
October 10, 2023	2,988	2,987	2,987	2,989	2,987	67,400
October 06, 2023	2,990	2,987	2,987	2,993	2,987	66,700
October 05, 2023	2,988	2,987	2,987	2,990	2,987	401,900
October 04, 2023	2,994	2,988	2,988	2,996	2,988	266,800
October 03, 2023	2,995	2,995	2,995	2,996	2,994	350,400
October 02, 2023	2,995	2,994	2,994	2,996	2,994	375,500
September 29, 2023	2,995	2,995	2,995	2,997	2,994	223,100
September 28, 2023	2,994	2,995	2,995	2,998	2,994	320,700
September 27, 2023	3,045	3,045	2,985	3,050	3,045	83,200
September 26, 2023	3,045	3,045	2,985	3,050	3,045	61,000
September 25, 2023	3,045	3,045	2,985	3,050	3,045	114,200
September 22, 2023	3,045	3,045	2,985	3,050	3,045	71,300

Daiken Corporation (7905.T) JPX