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 ¥2,820.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥950.46, while ¥1000 invested 1 year ago would be worth ¥1,085.01. This corresponds to total returns of 182.04%, -4.95%, 8.5%, respectively, with annualized returns of 10.92%, -1.01%, 8.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 3,920 | 3,830 | 3,830 | 3,920 | 3,825 | 160,000 |
| June 15, 2026 | 3,890 | 3,970 | 3,970 | 3,995 | 3,890 | 162,000 |
| June 12, 2026 | 3,895 | 3,860 | 3,860 | 3,915 | 3,850 | 114,200 |
| June 11, 2026 | 3,890 | 3,905 | 3,905 | 3,910 | 3,830 | 85,000 |
| June 10, 2026 | 3,870 | 3,865 | 3,865 | 3,890 | 3,840 | 135,000 |
| June 09, 2026 | 3,950 | 3,845 | 3,845 | 3,950 | 3,825 | 143,400 |
| June 08, 2026 | 3,890 | 3,910 | 3,910 | 3,950 | 3,850 | 146,500 |
| June 05, 2026 | 3,915 | 3,925 | 3,925 | 3,945 | 3,885 | 103,400 |
| June 04, 2026 | 3,920 | 3,890 | 3,890 | 3,920 | 3,855 | 78,600 |
| June 03, 2026 | 3,920 | 3,935 | 3,935 | 3,960 | 3,900 | 86,800 |
| 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 |
AD
