Daisyo Corporation - 9979.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,147	1,155	1,155	1,158	1,142	36,900
December 24, 2025	1,150	1,143	1,143	1,150	1,138	32,300
December 23, 2025	1,147	1,149	1,149	1,160	1,145	43,100
December 22, 2025	1,156	1,147	1,147	1,159	1,147	38,700
December 19, 2025	1,158	1,156	1,156	1,167	1,156	49,000
December 18, 2025	1,158	1,159	1,159	1,165	1,156	19,100
December 17, 2025	1,165	1,158	1,158	1,165	1,150	16,600
December 16, 2025	1,168	1,156	1,156	1,168	1,155	25,200
December 15, 2025	1,162	1,165	1,165	1,173	1,161	26,600
December 12, 2025	1,170	1,162	1,162	1,174	1,158	27,100
December 11, 2025	1,166	1,162	1,162	1,171	1,160	30,000
December 10, 2025	1,161	1,163	1,163	1,167	1,156	13,200
December 09, 2025	1,165	1,161	1,161	1,171	1,155	34,700
December 08, 2025	1,170	1,166	1,166	1,175	1,158	37,100
December 05, 2025	1,140	1,162	1,162	1,162	1,139	43,000
December 04, 2025	1,141	1,141	1,141	1,142	1,134	21,800
December 03, 2025	1,151	1,140	1,140	1,151	1,140	22,300
December 02, 2025	1,148	1,150	1,150	1,151	1,143	13,000
December 01, 2025	1,148	1,147	1,147	1,154	1,140	21,300
November 28, 2025	1,148	1,149	1,149	1,153	1,145	20,600
November 27, 2025	1,160	1,149	1,149	1,160	1,149	23,000
November 26, 2025	1,170	1,160	1,160	1,170	1,157	15,200
November 25, 2025	1,174	1,162	1,162	1,174	1,157	32,800
November 21, 2025	1,138	1,176	1,176	1,176	1,138	73,200
November 20, 2025	1,129	1,137	1,137	1,138	1,125	25,300
November 19, 2025	1,115	1,127	1,127	1,131	1,115	23,100
November 18, 2025	1,118	1,115	1,115	1,124	1,112	20,900
November 17, 2025	1,129	1,121	1,121	1,129	1,111	39,000
November 14, 2025	1,131	1,130	1,130	1,136	1,125	21,600
November 13, 2025	1,121	1,130	1,130	1,130	1,121	16,800
November 12, 2025	1,120	1,121	1,121	1,126	1,115	32,400
November 11, 2025	1,113	1,119	1,119	1,121	1,112	45,600
November 10, 2025	1,110	1,111	1,111	1,114	1,105	28,000
November 07, 2025	1,094	1,107	1,107	1,108	1,094	17,500
November 06, 2025	1,092	1,094	1,094	1,100	1,092	10,900
November 05, 2025	1,107	1,092	1,092	1,111	1,092	35,000
November 04, 2025	1,102	1,107	1,107	1,113	1,097	34,600
October 31, 2025	1,088	1,096	1,096	1,098	1,088	23,100
October 30, 2025	1,091	1,088	1,088	1,097	1,084	43,500
October 29, 2025	1,105	1,091	1,091	1,105	1,091	49,300
October 28, 2025	1,117	1,106	1,106	1,118	1,106	38,900
October 27, 2025	1,110	1,116	1,116	1,116	1,108	24,100
October 24, 2025	1,112	1,104	1,104	1,112	1,103	24,800
October 23, 2025	1,120	1,111	1,111	1,120	1,109	29,500
October 22, 2025	1,105	1,119	1,119	1,123	1,105	47,800
October 21, 2025	1,106	1,103	1,103	1,109	1,101	24,400
October 20, 2025	1,111	1,107	1,107	1,111	1,100	25,100
October 17, 2025	1,112	1,099	1,099	1,117	1,099	51,400
October 16, 2025	1,125	1,112	1,112	1,125	1,112	39,700
October 15, 2025	1,148	1,132	1,132	1,158	1,125	51,700
October 14, 2025	1,160	1,148	1,148	1,160	1,145	58,300
October 10, 2025	1,155	1,173	1,173	1,173	1,151	53,400
October 09, 2025	1,155	1,157	1,157	1,157	1,146	22,500
October 08, 2025	1,155	1,145	1,145	1,158	1,145	16,700
October 07, 2025	1,151	1,148	1,148	1,153	1,142	21,300
October 06, 2025	1,167	1,153	1,153	1,167	1,141	45,400
October 03, 2025	1,147	1,137	1,137	1,151	1,136	27,900
October 02, 2025	1,150	1,136	1,136	1,152	1,126	45,600
October 01, 2025	1,175	1,149	1,149	1,175	1,149	43,900
September 30, 2025	1,191	1,177	1,177	1,194	1,177	46,300

Daisyo Corporation (9979.T) JPX