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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,712	2,736	2,736	2,755	2,704	14,300
November 19, 2025	2,742	2,712	2,712	2,766	2,691	16,400
November 18, 2025	2,760	2,742	2,742	2,764	2,730	19,400
November 17, 2025	2,753	2,767	2,767	2,798	2,753	13,700
November 14, 2025	2,795	2,795	2,795	2,812	2,765	11,800
November 13, 2025	2,790	2,809	2,809	2,822	2,790	11,600
November 12, 2025	2,784	2,780	2,780	2,816	2,765	11,400
November 11, 2025	2,803	2,784	2,784	2,827	2,732	23,500
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

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