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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	2,835	2,830	2,830	2,845	2,800	25,700
November 07, 2025	2,812	2,837	2,837	2,840	2,751	49,000
November 06, 2025	2,650	2,881	2,881	2,882	2,630	97,600
November 05, 2025	2,625	2,595	2,595	2,645	2,540	59,200
November 04, 2025	2,602	2,630	2,630	2,675	2,599	28,800
October 31, 2025	2,616	2,615	2,615	2,640	2,572	37,800
October 30, 2025	2,622	2,621	2,621	2,648	2,602	29,100
October 29, 2025	2,653	2,623	2,623	2,655	2,622	17,400
October 28, 2025	2,777	2,668	2,668	2,777	2,668	27,800
October 27, 2025	2,729	2,820	2,820	2,829	2,729	29,200
October 24, 2025	2,716	2,708	2,708	2,730	2,702	10,600
October 23, 2025	2,693	2,731	2,731	2,745	2,690	15,000
October 22, 2025	2,705	2,706	2,706	2,711	2,689	14,200
October 21, 2025	2,728	2,703	2,703	2,730	2,681	19,400
October 20, 2025	2,704	2,728	2,728	2,728	2,676	16,900
October 17, 2025	2,661	2,654	2,654	2,674	2,649	8,000
October 16, 2025	2,696	2,672	2,672	2,724	2,670	10,400
October 15, 2025	2,686	2,704	2,704	2,718	2,668	13,600
October 14, 2025	2,673	2,657	2,657	2,725	2,650	27,200
October 10, 2025	2,749	2,684	2,684	2,761	2,674	28,700
October 09, 2025	2,792	2,796	2,796	2,796	2,753	14,700
October 08, 2025	2,774	2,767	2,767	2,815	2,763	18,600
October 07, 2025	2,767	2,773	2,773	2,779	2,752	19,000
October 06, 2025	2,771	2,746	2,746	2,777	2,728	32,100
October 03, 2025	2,666	2,697	2,697	2,701	2,666	14,000
October 02, 2025	2,628	2,661	2,661	2,685	2,628	26,200
October 01, 2025	2,725	2,628	2,628	2,744	2,613	36,600
September 30, 2025	2,728	2,723	2,723	2,747	2,698	17,600
September 29, 2025	2,775	2,749	2,749	2,775	2,716	21,900
September 26, 2025	2,771	2,818	2,767	2,818	2,771	26,900
September 25, 2025	2,799	2,799	2,748.34	2,810	2,789	19,100
September 24, 2025	2,803	2,799	2,748.34	2,816	2,773	22,400
September 22, 2025	2,827	2,814	2,763.07	2,846	2,814	17,800
September 19, 2025	2,848	2,827	2,775.84	2,854	2,812	34,600
September 18, 2025	2,791	2,830	2,778.78	2,849	2,770	28,800
September 17, 2025	2,800	2,777	2,726.74	2,800	2,757	28,800
September 16, 2025	2,793	2,801	2,750.31	2,808	2,770	25,400
September 12, 2025	2,826	2,801	2,801	2,839	2,800	26,700
September 11, 2025	2,819	2,811	2,811	2,837	2,785	19,400
September 10, 2025	2,830	2,819	2,819	2,831	2,798	19,200
September 09, 2025	2,790	2,822	2,822	2,828	2,789	41,300
September 08, 2025	2,756	2,765	2,765	2,765	2,738	15,600
September 05, 2025	2,730	2,720	2,720	2,736	2,707	29,400
September 04, 2025	2,679	2,722	2,722	2,732	2,667	28,300
September 03, 2025	2,671	2,650	2,650	2,684	2,638	23,800
September 02, 2025	2,664	2,671	2,671	2,688	2,656	17,800
September 01, 2025	2,700	2,646	2,646	2,728	2,631	28,700
August 29, 2025	2,680	2,714	2,714	2,724	2,680	23,100
August 28, 2025	2,671	2,679	2,679	2,698	2,655	24,900
August 27, 2025	2,684	2,691	2,691	2,707	2,660	36,900
August 26, 2025	2,644	2,674	2,674	2,764	2,644	96,900
August 25, 2025	2,603	2,597	2,597	2,613	2,590	19,900
August 22, 2025	2,609	2,602	2,602	2,617	2,589	16,500
August 21, 2025	2,618	2,615	2,615	2,623	2,603	13,100
August 20, 2025	2,633	2,620	2,620	2,639	2,619	10,800
August 19, 2025	2,632	2,636	2,636	2,643	2,620	24,200
August 18, 2025	2,656	2,644	2,644	2,672	2,637	29,000
August 15, 2025	2,693	2,664	2,664	2,698	2,647	41,000
August 14, 2025	2,703	2,692	2,692	2,715	2,680	17,500
August 13, 2025	2,730	2,734	2,734	2,760	2,719	23,600

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