Daiseki Co.,Ltd. (9793.T) JPX

3,975.00

-60(-1.49%)

Updated at June 02 03:30PM

Currency In JPY

9793.T Historical Return

If you invested ¥1000 in Daiseki Co.,Ltd. (9793.T) 10 years ago, it would be worth ¥2,600.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,223.13, while ¥1000 invested 1 year ago would be worth ¥1,165.96. This corresponds to total returns of 160.03%, 22.31%, 16.6%, respectively, with annualized returns of 10.02%, 4.11%, 16.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9793.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 01, 20263,9904,0354,0354,0453,955125,700
May 29, 20264,1804,0354,0354,1804,035214,500
May 28, 20264,1954,1554,1554,2004,110119,300
May 27, 20264,2254,1854,1854,2954,165110,100
May 26, 20264,1854,2154,2154,2354,14595,900
May 25, 20264,2154,2154,2154,2754,18094,800
May 22, 20264,2804,2704,2704,2854,21069,400
May 21, 20264,3004,2854,2854,3404,270105,500
May 20, 20264,3604,2304,2304,3604,160133,300
May 19, 20264,4004,3604,3604,4254,31589,400
May 18, 20264,4054,3354,3354,4054,31098,700
May 15, 20264,3254,3904,3904,4004,320130,100
May 14, 20264,3204,3154,3154,3904,295143,200
May 13, 20264,2654,2804,2804,3154,25084,200
May 12, 20264,2504,2604,2604,3304,210149,400
May 11, 20264,2454,2704,2704,2954,225129,500
May 08, 20264,2504,2454,2454,2804,205187,900
May 07, 20264,2304,2304,2304,2904,195142,700
May 01, 20264,1704,1804,1804,2154,130112,000
April 30, 20264,2104,2154,2154,2604,210171,100
April 28, 20264,2504,2604,2604,3004,190221,400
April 27, 20264,1254,1804,1804,2254,125135,600
April 24, 20264,1704,1454,1454,1754,105134,100
April 23, 20264,2254,1454,1454,2404,130205,400
April 22, 20264,3504,2754,2754,3854,270169,400
April 21, 20264,3704,3204,3204,4054,310215,100
April 20, 20264,2904,2704,2704,3354,230198,800
April 17, 20264,2104,2754,2754,3004,205272,500
April 16, 20264,1904,1904,1904,2154,145191,200
April 15, 20264,1854,1554,1554,2304,095204,400
April 14, 20264,0354,1804,1804,1904,020209,200
April 13, 20264,1304,0354,0354,1404,015175,200
April 10, 20264,1054,1304,1304,1654,100189,300
April 09, 20264,0904,1304,1304,1904,065201,100
April 08, 20263,9754,0754,0754,1853,950318,200
April 07, 20264,0054,0454,0454,0503,990162,500
April 06, 20263,9804,0054,0054,0353,980121,300
April 03, 20263,9253,9753,9753,9803,92598,300
April 02, 20263,9353,9503,9503,9753,930130,500
April 01, 20263,9003,9553,9553,9553,865165,100
March 31, 20263,8603,8553,8553,9153,830118,600
March 30, 20263,7703,8853,8853,8853,770168,600
March 27, 20263,9053,9103,9103,9153,880144,400
March 26, 20263,9203,8953,8953,9253,850146,200
March 25, 20263,9203,9003,9003,9403,885179,100
March 24, 20263,8703,8503,8503,8703,81585,100
March 23, 20263,7953,8053,8053,8303,785122,500
March 19, 20263,9703,9203,9204,0103,905220,100
March 18, 20263,9853,9853,9853,9953,940150,300
March 17, 20263,9653,9753,9754,0103,955110,400
March 16, 20263,9603,9503,9504,0153,920178,200
March 13, 20263,8803,9403,9403,9803,880201,100
March 12, 20263,8953,8703,8703,9203,850139,100
March 11, 20264,0203,9653,9654,0353,965180,600
March 10, 20263,8703,9353,9503,9453,85562,500
March 09, 20263,7903,8053,8053,8503,760196,200
March 06, 20263,9053,8803,8803,9053,815122,500
March 05, 20263,9353,9053,9053,9403,850158,400
March 04, 20263,8503,8253,8203,8653,760138,100
March 03, 20264,0003,9003,9004,0053,900229,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved