Daisyo Corporation (9979.T) JPX

Currency In JPY

9979.T Historical Return

If you invested ¥1000 in Daisyo Corporation (9979.T) 10 years ago, it would be worth ¥781.53 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,155.72, while ¥1000 invested 1 year ago would be worth ¥887.32. This corresponds to total returns of -21.85%, 15.57%, -11.27%, respectively, with annualized returns of -2.43%, 2.94%, -11.27%.

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

9979.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,100	1,100	1,100	1,104	1,100	40,300
August 20, 2026	1,101	1,098	1,098	1,108	1,098	46,400
August 19, 2026	1,111	1,100	1,100	1,113	1,100	48,600
August 18, 2026	1,115	1,111	1,111	1,119	1,111	25,000
August 17, 2026	1,120	1,114	1,114	1,124	1,111	36,000
August 14, 2026	1,104	1,122	1,122	1,122	1,102	42,200
August 13, 2026	1,098	1,104	1,104	1,106	1,095	33,300
August 12, 2026	1,099	1,094	1,094	1,099	1,092	43,600
August 10, 2026	1,097	1,092	1,092	1,099	1,088	39,200
August 07, 2026	1,098	1,096	1,096	1,104	1,095	32,600
August 06, 2026	1,100	1,098	1,098	1,102	1,095	26,700
August 05, 2026	1,090	1,096	1,096	1,099	1,090	41,700
August 04, 2026	1,115	1,094	1,094	1,115	1,091	37,300
August 03, 2026	1,118	1,100	1,100	1,118	1,100	51,400
July 31, 2026	1,125	1,120	1,120	1,129	1,118	33,400
July 30, 2026	1,128	1,134	1,134	1,140	1,121	35,400
July 29, 2026	1,111	1,131	1,131	1,139	1,110	52,700
July 28, 2026	1,117	1,110	1,110	1,123	1,110	24,900
July 27, 2026	1,107	1,117	1,117	1,121	1,107	19,800
July 23, 2026	1,105	1,111	1,111	1,119	1,104	13,500
July 22, 2026	1,111	1,107	1,107	1,114	1,104	26,100
July 21, 2026	1,110	1,110	1,110	1,122	1,110	25,700
July 17, 2026	1,098	1,106	1,106	1,110	1,096	26,600
July 16, 2026	1,098	1,090	1,090	1,113	1,090	33,200
July 15, 2026	1,094	1,093	1,093	1,100	1,091	22,600
July 14, 2026	1,101	1,092	1,092	1,106	1,092	27,900
July 13, 2026	1,100	1,095	1,095	1,112	1,095	22,100
July 10, 2026	1,103	1,097	1,097	1,106	1,094	24,400
July 09, 2026	1,101	1,100	1,100	1,105	1,095	20,800
July 08, 2026	1,102	1,100	1,100	1,113	1,100	28,900
July 07, 2026	1,100	1,101	1,101	1,111	1,100	22,700
July 06, 2026	1,091	1,096	1,096	1,101	1,090	35,400
July 03, 2026	1,087	1,082	1,082	1,100	1,081	41,200
July 02, 2026	1,079	1,081	1,081	1,087	1,077	34,600
July 01, 2026	1,077	1,072	1,072	1,080	1,068	24,700
June 30, 2026	1,095	1,069	1,069	1,096	1,067	41,300
June 29, 2026	1,077	1,080	1,080	1,102	1,077	47,500
June 26, 2026	1,079	1,069	1,069	1,084	1,069	33,000
June 25, 2026	1,089	1,077	1,077	1,094	1,077	23,600
June 24, 2026	1,082	1,089	1,089	1,097	1,081	18,600
June 23, 2026	1,089	1,082	1,082	1,095	1,082	24,200
June 22, 2026	1,095	1,090	1,090	1,105	1,089	26,600
June 19, 2026	1,128	1,082	1,082	1,128	1,082	83,000
June 18, 2026	1,115	1,128	1,128	1,130	1,114	35,400
June 17, 2026	1,113	1,115	1,115	1,129	1,113	24,400
June 16, 2026	1,105	1,112	1,112	1,119	1,097	32,900
June 15, 2026	1,121	1,107	1,107	1,124	1,102	27,000
June 12, 2026	1,088	1,121	1,121	1,125	1,088	137,800
June 11, 2026	1,089	1,086	1,086	1,089	1,075	17,400
June 10, 2026	1,099	1,089	1,089	1,099	1,079	37,300
June 09, 2026	1,075	1,100	1,100	1,100	1,075	74,300
June 08, 2026	1,072	1,072	1,072	1,081	1,068	29,400
June 05, 2026	1,055	1,068	1,068	1,073	1,055	42,600
June 04, 2026	1,060	1,051	1,051	1,060	1,048	23,600
June 03, 2026	1,045	1,059	1,059	1,059	1,041	24,200
June 02, 2026	1,046	1,043	1,043	1,051	1,038	21,900
June 01, 2026	1,066	1,045	1,045	1,066	1,043	43,000
May 29, 2026	1,065	1,064	1,064	1,078	1,064	28,900
May 28, 2026	1,055	1,064	1,064	1,064	1,049	35,700
May 27, 2026	1,048	1,055	1,055	1,059	1,046	23,100