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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,478	2,495	2,495	2,515	2,478	21,500
July 18, 2025	2,526	2,478	2,478	2,526	2,478	16,300
July 17, 2025	2,480	2,512	2,512	2,520	2,480	16,000
July 16, 2025	2,486	2,508	2,508	2,517	2,481	25,200
July 15, 2025	2,481	2,486	2,486	2,498	2,464	23,300
July 14, 2025	2,502	2,480	2,480	2,513	2,473	15,800
July 11, 2025	2,500	2,500	2,500	2,519	2,490	17,600
July 10, 2025	2,517	2,488	2,488	2,517	2,471	37,700
July 09, 2025	2,515	2,511	2,511	2,549	2,497	24,500
July 08, 2025	2,495	2,499	2,499	2,507	2,485	37,300
July 07, 2025	2,532	2,490	2,490	2,534	2,459	80,900
July 04, 2025	2,482	2,500	2,500	2,506	2,476	32,700
July 03, 2025	2,462	2,463	2,463	2,507	2,436	42,500
July 02, 2025	2,412	2,463	2,463	2,479	2,412	28,600
July 01, 2025	2,440	2,447	2,447	2,490	2,391	42,300
June 30, 2025	2,490	2,451	2,451	2,494	2,445	32,800
June 27, 2025	2,467	2,460	2,460	2,473	2,444	25,500
June 26, 2025	2,418	2,453	2,453	2,467	2,414	37,300
June 25, 2025	2,435	2,402	2,402	2,456	2,382	44,500
June 24, 2025	2,421	2,427	2,427	2,430	2,380	46,500
June 23, 2025	2,399	2,405	2,405	2,415	2,381	31,400
June 20, 2025	2,327	2,398	2,398	2,434	2,314	256,500
June 19, 2025	2,322	2,343	2,343	2,365	2,316	31,700
June 18, 2025	2,306	2,346	2,346	2,356	2,306	29,100
June 17, 2025	2,326	2,322	2,322	2,355	2,319	17,100
June 16, 2025	2,315	2,299	2,299	2,350	2,289	24,900
June 13, 2025	2,275	2,293	2,293	2,318	2,270	37,800
June 12, 2025	2,320	2,295	2,295	2,328	2,291	16,300
June 11, 2025	2,318	2,320	2,320	2,320	2,294	21,200
June 10, 2025	2,336	2,294	2,294	2,358	2,292	25,900
June 09, 2025	2,357	2,328	2,328	2,384	2,315	19,100
June 06, 2025	2,319	2,346	2,346	2,355	2,302	31,300
June 05, 2025	2,354	2,313	2,313	2,376	2,306	36,800
June 04, 2025	2,255	2,338	2,338	2,355	2,255	60,100
June 03, 2025	2,209	2,226	2,226	2,241	2,201	24,800
June 02, 2025	2,228	2,204	2,204	2,263	2,202	25,500
May 30, 2025	2,184	2,231	2,231	2,232	2,171	20,700
May 29, 2025	2,203	2,211	2,211	2,223	2,190	20,000
May 28, 2025	2,254	2,201	2,201	2,262	2,180	37,400
May 27, 2025	2,239	2,234	2,234	2,251	2,225	10,600
May 26, 2025	2,232	2,232	2,232	2,248	2,217	15,600
May 23, 2025	2,213	2,245	2,245	2,253	2,213	15,200

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