Daiichi Jitsugyo Co., Ltd. - 8059.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,520	3,475	3,475	3,530	3,465	20,200
February 19, 2026	3,500	3,560	3,560	3,585	3,500	13,000
February 18, 2026	3,500	3,525	3,525	3,535	3,470	13,300
February 17, 2026	3,500	3,490	3,490	3,515	3,465	19,800
February 16, 2026	3,500	3,485	3,485	3,510	3,455	23,100
February 13, 2026	3,570	3,485	3,485	3,580	3,425	30,900
February 12, 2026	3,550	3,605	3,605	3,635	3,525	45,200
February 10, 2026	3,535	3,550	3,550	3,570	3,520	25,500
February 09, 2026	3,475	3,495	3,495	3,510	3,415	33,800
February 06, 2026	3,315	3,400	3,400	3,400	3,295	40,700
February 05, 2026	3,285	3,345	3,345	3,380	3,240	59,100
February 04, 2026	3,230	3,240	3,240	3,290	3,105	83,400
February 03, 2026	3,190	3,250	3,250	3,270	3,190	26,800
February 02, 2026	3,200	3,180	3,180	3,235	3,170	22,300
January 30, 2026	3,170	3,180	3,180	3,190	3,145	24,700
January 29, 2026	3,135	3,175	3,175	3,220	3,090	43,100
January 28, 2026	3,140	3,140	3,140	3,170	3,105	33,800
January 27, 2026	3,135	3,140	3,140	3,165	3,120	22,400
January 26, 2026	3,190	3,155	3,155	3,190	3,155	28,500
January 23, 2026	3,235	3,225	3,225	3,275	3,225	14,400
January 22, 2026	3,185	3,265	3,265	3,275	3,185	29,800
January 21, 2026	3,125	3,185	3,185	3,220	3,125	26,700
January 20, 2026	3,270	3,185	3,185	3,270	3,185	37,600
January 19, 2026	3,300	3,295	3,295	3,315	3,255	17,800
January 16, 2026	3,250	3,300	3,300	3,300	3,215	19,400
January 15, 2026	3,175	3,230	3,230	3,230	3,150	32,600
January 14, 2026	3,120	3,170	3,170	3,175	3,120	19,300
January 13, 2026	3,135	3,130	3,130	3,180	3,115	38,400
January 09, 2026	3,060	3,115	3,115	3,115	3,060	16,800
January 08, 2026	3,070	3,050	3,050	3,100	3,050	29,700
January 07, 2026	3,065	3,090	3,090	3,110	3,045	19,900
January 06, 2026	3,080	3,080	3,080	3,115	3,060	36,600
January 05, 2026	3,075	3,075	3,075	3,075	3,020	58,400
December 30, 2025	3,010	3,030	3,030	3,035	2,991	16,900
December 29, 2025	3,010	3,010	3,010	3,020	2,977	30,700
December 26, 2025	2,986	2,981	2,981	2,995	2,959	15,300
December 25, 2025	2,950	2,966	2,966	2,975	2,950	8,400
December 24, 2025	2,950	2,948	2,948	2,973	2,935	10,800
December 23, 2025	2,978	2,962	2,962	2,991	2,960	15,000
December 22, 2025	2,959	2,978	2,978	2,987	2,952	14,600
December 19, 2025	2,939	2,944	2,944	2,970	2,914	27,100
December 18, 2025	2,856	2,910	2,910	2,914	2,826	43,200
December 17, 2025	2,854	2,856	2,856	2,860	2,812	23,300
December 16, 2025	2,866	2,832	2,832	2,875	2,831	19,500
December 15, 2025	2,896	2,900	2,900	2,923	2,856	35,600
December 12, 2025	2,873	2,894	2,894	2,911	2,858	33,800
December 11, 2025	2,861	2,823	2,823	2,894	2,823	16,100
December 10, 2025	2,856	2,876	2,876	2,891	2,837	15,700
December 09, 2025	2,872	2,856	2,856	2,913	2,840	20,300
December 08, 2025	2,835	2,900	2,900	2,911	2,835	22,300
December 05, 2025	2,911	2,834	2,834	2,911	2,823	45,800
December 04, 2025	2,861	2,929	2,929	2,943	2,856	28,700
December 03, 2025	2,860	2,860	2,860	2,887	2,840	23,000
December 02, 2025	2,922	2,858	2,858	2,922	2,858	16,600
December 01, 2025	2,980	2,922	2,922	2,999	2,903	31,000
November 28, 2025	2,932	2,975	2,975	2,999	2,916	27,500
November 27, 2025	2,846	2,932	2,932	2,933	2,815	37,200
November 26, 2025	2,820	2,846	2,846	2,851	2,815	25,600
November 25, 2025	2,809	2,780	2,780	2,821	2,766	14,100
November 21, 2025	2,700	2,776	2,776	2,810	2,700	22,300

Daiichi Jitsugyo Co., Ltd. (8059.T) JPX