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:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3,895	3,975	3,975	3,995	3,830	143,200
June 01, 2026	3,990	4,035	4,035	4,045	3,955	125,700
May 29, 2026	4,180	4,035	4,035	4,180	4,035	214,500
May 28, 2026	4,195	4,155	4,155	4,200	4,110	119,300
May 27, 2026	4,225	4,185	4,185	4,295	4,165	110,100
May 26, 2026	4,185	4,215	4,215	4,235	4,145	95,900
May 25, 2026	4,215	4,215	4,215	4,275	4,180	94,800
May 22, 2026	4,280	4,270	4,270	4,285	4,210	69,400
May 21, 2026	4,300	4,285	4,285	4,340	4,270	105,500
May 20, 2026	4,360	4,230	4,230	4,360	4,160	133,300
May 19, 2026	4,400	4,360	4,360	4,425	4,315	89,400
May 18, 2026	4,405	4,335	4,335	4,405	4,310	98,700
May 15, 2026	4,325	4,390	4,390	4,400	4,320	130,100
May 14, 2026	4,320	4,315	4,315	4,390	4,295	143,200
May 13, 2026	4,265	4,280	4,280	4,315	4,250	84,200
May 12, 2026	4,250	4,260	4,260	4,330	4,210	149,400
May 11, 2026	4,245	4,270	4,270	4,295	4,225	129,500
May 08, 2026	4,250	4,245	4,245	4,280	4,205	187,900
May 07, 2026	4,230	4,230	4,230	4,290	4,195	142,700
May 01, 2026	4,170	4,180	4,180	4,215	4,130	112,000
April 30, 2026	4,210	4,215	4,215	4,260	4,210	171,100
April 28, 2026	4,250	4,260	4,260	4,300	4,190	221,400
April 27, 2026	4,125	4,180	4,180	4,225	4,125	135,600
April 24, 2026	4,170	4,145	4,145	4,175	4,105	134,100
April 23, 2026	4,225	4,145	4,145	4,240	4,130	205,400
April 22, 2026	4,350	4,275	4,275	4,385	4,270	169,400
April 21, 2026	4,370	4,320	4,320	4,405	4,310	215,100
April 20, 2026	4,290	4,270	4,270	4,335	4,230	198,800
April 17, 2026	4,210	4,275	4,275	4,300	4,205	272,500
April 16, 2026	4,190	4,190	4,190	4,215	4,145	191,200
April 15, 2026	4,185	4,155	4,155	4,230	4,095	204,400
April 14, 2026	4,035	4,180	4,180	4,190	4,020	209,200
April 13, 2026	4,130	4,035	4,035	4,140	4,015	175,200
April 10, 2026	4,105	4,130	4,130	4,165	4,100	189,300
April 09, 2026	4,090	4,130	4,130	4,190	4,065	201,100
April 08, 2026	3,975	4,075	4,075	4,185	3,950	318,200
April 07, 2026	4,005	4,045	4,045	4,050	3,990	162,500
April 06, 2026	3,980	4,005	4,005	4,035	3,980	121,300
April 03, 2026	3,925	3,975	3,975	3,980	3,925	98,300
April 02, 2026	3,935	3,950	3,950	3,975	3,930	130,500
April 01, 2026	3,900	3,955	3,955	3,955	3,865	165,100
March 31, 2026	3,860	3,855	3,855	3,915	3,830	118,600
March 30, 2026	3,770	3,885	3,885	3,885	3,770	168,600
March 27, 2026	3,905	3,910	3,910	3,915	3,880	144,400
March 26, 2026	3,920	3,895	3,895	3,925	3,850	146,200
March 25, 2026	3,920	3,900	3,900	3,940	3,885	179,100
March 24, 2026	3,870	3,850	3,850	3,870	3,815	85,100
March 23, 2026	3,795	3,805	3,805	3,830	3,785	122,500
March 19, 2026	3,970	3,920	3,920	4,010	3,905	220,100
March 18, 2026	3,985	3,985	3,985	3,995	3,940	150,300
March 17, 2026	3,965	3,975	3,975	4,010	3,955	110,400
March 16, 2026	3,960	3,950	3,950	4,015	3,920	178,200
March 13, 2026	3,880	3,940	3,940	3,980	3,880	201,100
March 12, 2026	3,895	3,870	3,870	3,920	3,850	139,100
March 11, 2026	4,020	3,965	3,965	4,035	3,965	180,600
March 10, 2026	3,870	3,935	3,950	3,945	3,855	62,500
March 09, 2026	3,790	3,805	3,805	3,850	3,760	196,200
March 06, 2026	3,905	3,880	3,880	3,905	3,815	122,500
March 05, 2026	3,935	3,905	3,905	3,940	3,850	158,400
March 04, 2026	3,850	3,825	3,820	3,865	3,760	138,100