Daiseki Co.,Ltd. (9793.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9793.T Historical Return
If you invested ¥1000 in Daiseki Co.,Ltd. (9793.T) 10 years ago, it would be worth ¥2,822.98 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥816.55, while ¥1000 invested 1 year ago would be worth ¥1,006.51. This corresponds to total returns of 182.3%, -18.35%, 0.65%, respectively, with annualized returns of 10.93%, -3.97%, 0.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9793.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3,630 | 3,680 | 3,680 | 3,740 | 3,615 | 198,900 |
| September 09, 2026 | 3,610 | 3,625 | 3,625 | 3,640 | 3,595 | 63,700 |
| September 08, 2026 | 3,695 | 3,630 | 3,630 | 3,710 | 3,630 | 106,300 |
| September 07, 2026 | 3,700 | 3,690 | 3,690 | 3,715 | 3,680 | 149,600 |
| September 04, 2026 | 3,755 | 3,710 | 3,710 | 3,780 | 3,710 | 78,600 |
| September 03, 2026 | 3,755 | 3,770 | 3,770 | 3,795 | 3,745 | 115,300 |
| September 02, 2026 | 3,760 | 3,730 | 3,730 | 3,770 | 3,715 | 185,600 |
| September 01, 2026 | 3,785 | 3,790 | 3,790 | 3,825 | 3,770 | 118,600 |
| August 31, 2026 | 3,800 | 3,795 | 3,795 | 3,810 | 3,760 | 122,400 |
| August 28, 2026 | 3,840 | 3,805 | 3,805 | 3,850 | 3,785 | 122,500 |
| August 27, 2026 | 3,860 | 3,885 | 3,885 | 3,895 | 3,855 | 111,500 |
| August 26, 2026 | 3,875 | 3,880 | 3,880 | 3,905 | 3,865 | 107,800 |
| August 25, 2026 | 3,855 | 3,855 | 3,855 | 3,880 | 3,845 | 73,300 |
| August 24, 2026 | 3,805 | 3,840 | 3,840 | 3,865 | 3,800 | 69,300 |
| August 21, 2026 | 3,815 | 3,805 | 3,805 | 3,825 | 3,790 | 54,600 |
| August 20, 2026 | 3,810 | 3,800 | 3,800 | 3,830 | 3,795 | 85,600 |
| August 19, 2026 | 3,815 | 3,780 | 3,780 | 3,835 | 3,740 | 159,800 |
| August 18, 2026 | 3,850 | 3,810 | 3,810 | 3,865 | 3,810 | 85,400 |
| August 17, 2026 | 3,855 | 3,850 | 3,850 | 3,900 | 3,845 | 105,400 |
| August 14, 2026 | 3,840 | 3,855 | 3,855 | 3,880 | 3,840 | 119,600 |
| August 13, 2026 | 3,840 | 3,870 | 3,870 | 3,870 | 3,820 | 97,600 |
| August 12, 2026 | 3,795 | 3,840 | 3,840 | 3,860 | 3,785 | 149,100 |
| August 10, 2026 | 3,830 | 3,795 | 3,795 | 3,830 | 3,750 | 109,300 |
| August 07, 2026 | 3,740 | 3,760 | 3,760 | 3,790 | 3,720 | 162,800 |
| August 06, 2026 | 3,740 | 3,780 | 3,780 | 3,785 | 3,735 | 167,700 |
| August 05, 2026 | 3,740 | 3,735 | 3,735 | 3,755 | 3,720 | 118,000 |
| August 04, 2026 | 3,750 | 3,730 | 3,730 | 3,750 | 3,710 | 115,900 |
| August 03, 2026 | 3,760 | 3,720 | 3,720 | 3,765 | 3,690 | 166,900 |
| July 31, 2026 | 3,830 | 3,800 | 3,800 | 3,850 | 3,770 | 148,300 |
| July 30, 2026 | 3,845 | 3,840 | 3,840 | 3,855 | 3,780 | 100,300 |
| July 29, 2026 | 3,885 | 3,860 | 3,860 | 3,890 | 3,820 | 151,200 |
| July 28, 2026 | 3,825 | 3,845 | 3,845 | 3,870 | 3,825 | 129,800 |
| July 27, 2026 | 3,815 | 3,835 | 3,835 | 3,855 | 3,800 | 140,100 |
| July 24, 2026 | 3,750 | 3,805 | 3,805 | 3,815 | 3,740 | 91,300 |
| July 23, 2026 | 3,745 | 3,795 | 3,795 | 3,815 | 3,735 | 131,900 |
| July 22, 2026 | 3,760 | 3,760 | 3,760 | 3,815 | 3,730 | 156,400 |
| July 21, 2026 | 3,810 | 3,780 | 3,780 | 3,825 | 3,780 | 91,900 |
| July 17, 2026 | 3,815 | 3,780 | 3,780 | 3,835 | 3,745 | 94,700 |
| July 16, 2026 | 3,870 | 3,815 | 3,815 | 3,900 | 3,805 | 94,500 |
| July 15, 2026 | 3,870 | 3,855 | 3,855 | 3,905 | 3,815 | 104,600 |
| July 14, 2026 | 3,910 | 3,870 | 3,870 | 3,935 | 3,835 | 127,400 |
| July 13, 2026 | 3,960 | 3,960 | 3,960 | 4,005 | 3,930 | 120,300 |
| July 10, 2026 | 3,925 | 3,950 | 3,950 | 3,985 | 3,905 | 149,900 |
| July 09, 2026 | 3,900 | 3,880 | 3,880 | 3,925 | 3,845 | 215,000 |
| July 08, 2026 | 3,900 | 3,900 | 3,900 | 3,940 | 3,885 | 246,800 |
| July 07, 2026 | 3,905 | 3,935 | 3,935 | 3,950 | 3,885 | 165,900 |
| July 06, 2026 | 3,845 | 3,900 | 3,900 | 3,910 | 3,800 | 248,000 |
| July 03, 2026 | 3,680 | 3,840 | 3,840 | 3,845 | 3,680 | 497,600 |
| July 02, 2026 | 4,025 | 4,030 | 4,030 | 4,080 | 4,015 | 161,400 |
| July 01, 2026 | 3,950 | 3,975 | 3,975 | 3,990 | 3,910 | 159,000 |
| June 30, 2026 | 3,950 | 3,930 | 3,930 | 3,990 | 3,930 | 116,800 |
| June 29, 2026 | 3,935 | 3,935 | 3,935 | 3,980 | 3,925 | 157,200 |
| June 26, 2026 | 3,890 | 3,930 | 3,930 | 3,955 | 3,880 | 130,500 |
| June 25, 2026 | 3,965 | 3,920 | 3,920 | 3,975 | 3,920 | 96,600 |
| June 24, 2026 | 3,980 | 3,940 | 3,940 | 4,020 | 3,920 | 172,500 |
| June 23, 2026 | 3,885 | 3,910 | 3,910 | 3,950 | 3,855 | 186,000 |
| June 22, 2026 | 3,865 | 3,865 | 3,865 | 3,880 | 3,835 | 79,900 |
| June 19, 2026 | 3,865 | 3,880 | 3,880 | 3,885 | 3,845 | 161,000 |
| June 18, 2026 | 3,825 | 3,895 | 3,895 | 3,895 | 3,805 | 129,800 |
| June 17, 2026 | 3,840 | 3,835 | 3,835 | 3,860 | 3,820 | 105,400 |
AD
