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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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