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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	2,778	2,750	2,750	2,782	2,731	32,600
August 08, 2025	2,767	2,790	2,790	2,816	2,761	40,100
August 07, 2025	2,772	2,788	2,788	2,810	2,751	40,600
August 06, 2025	2,699	2,768	2,768	2,775	2,655	56,300
August 05, 2025	2,690	2,679	2,679	2,706	2,638	45,100
August 04, 2025	2,685	2,705	2,705	2,719	2,606	48,800
August 01, 2025	2,582	2,689	2,689	2,720	2,558	89,800
July 31, 2025	2,556	2,566	2,566	2,585	2,555	30,300
July 30, 2025	2,545	2,566	2,566	2,583	2,545	28,100
July 29, 2025	2,530	2,545	2,545	2,554	2,512	27,300
July 28, 2025	2,564	2,535	2,535	2,572	2,518	43,200
July 25, 2025	2,529	2,594	2,594	2,632	2,528	69,300
July 24, 2025	2,506	2,517	2,517	2,528	2,506	29,600
July 23, 2025	2,523	2,517	2,517	2,523	2,495	42,600

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