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 ¥720.67 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,036.9, while ¥1000 invested 1 year ago would be worth ¥899.23. This corresponds to total returns of -27.93%, 3.69%, -10.08%, respectively, with annualized returns of -3.22%, 0.73%, -10.08%.

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
November 12, 2026	1,004	1,010	1,010	1,014	1,004	31,000
November 11, 2026	1,015	1,004	1,004	1,016	1,004	31,100
November 10, 2026	1,008	1,011	1,011	1,013	1,007	35,800
November 09, 2026	998	1,008	1,008	1,008	997	47,700
November 06, 2026	993	990	990	1,005	987	83,800
November 05, 2026	1,001	1,009	1,009	1,014	1,001	63,700
November 04, 2026	1,000	993	993	1,006	993	62,600
November 02, 2026	1,001	999	999	1,004	997	29,500
October 30, 2026	989	1,002	1,002	1,002	989	62,300
October 29, 2026	990	984	984	996	983	210,500
October 28, 2026	1,003	986	986	1,003	986	164,800
October 27, 2026	1,010	1,003	1,003	1,010	1,003	31,400
October 26, 2026	1,011	1,010	1,010	1,013	1,005	29,000
October 23, 2026	1,003	1,010	1,010	1,017	1,003	39,300
October 22, 2026	1,008	1,003	1,003	1,010	1,003	34,900
October 21, 2026	1,015	1,008	1,008	1,015	1,008	25,800
October 20, 2026	1,010	1,013	1,013	1,013	1,004	42,600
October 19, 2026	1,000	1,008	1,008	1,013	1,000	45,300
October 16, 2026	1,006	999	999	1,012	998	96,000
October 15, 2026	1,006	1,016	1,016	1,016	1,002	51,100
October 14, 2026	1,014	1,010	1,010	1,015	1,008	21,100
October 13, 2026	1,015	1,012	1,012	1,020	1,005	48,100
October 09, 2026	1,004	1,014	1,014	1,016	1,003	36,600
October 08, 2026	1,002	1,004	1,004	1,005	1,000	25,500
October 07, 2026	1,001	1,007	1,007	1,007	1,000	31,200
October 06, 2026	998	1,006	1,006	1,008	996	37,500
October 05, 2026	1,000	999	999	1,000	995	91,100
October 02, 2026	1,002	1,000	1,000	1,018	1,000	87,200
October 01, 2026	1,007	1,002	1,002	1,007	1,002	58,700
September 30, 2026	1,009	1,013	1,013	1,014	1,006	91,500
September 29, 2026	1,011	1,008	1,008	1,012	1,005	97,400
September 28, 2026	1,026	1,016	1,016	1,027	1,012	132,100
September 25, 2026	1,027	1,027	1,027	1,032	1,023	53,700
September 24, 2026	1,043	1,028	1,028	1,043	1,025	121,800
September 18, 2026	1,044	998	998	1,052	998	586,000
September 17, 2026	1,041	1,049	1,049	1,049	1,041	37,200
September 16, 2026	1,041	1,047	1,047	1,049	1,041	50,000
September 15, 2026	1,046	1,047	1,047	1,051	1,044	34,300
September 11, 2026	1,044	1,040	1,040	1,049	1,036	60,300
September 10, 2026	1,048	1,051	1,051	1,054	1,046	38,900
September 09, 2026	1,051	1,054	1,054	1,054	1,046	36,100
September 08, 2026	1,042	1,055	1,055	1,056	1,037	62,100
September 07, 2026	1,051	1,044	1,044	1,051	1,039	74,500
September 04, 2026	1,043	1,056	1,056	1,056	1,040	114,000
September 03, 2026	1,049	1,046	1,046	1,054	1,044	72,200
September 02, 2026	1,051	1,049	1,049	1,053	1,047	82,300
September 01, 2026	1,057	1,053	1,053	1,060	1,052	101,200
August 31, 2026	1,061	1,057	1,057	1,066	1,051	102,700
August 28, 2026	1,081	1,081	1,081	1,097	1,079	164,800
August 27, 2026	1,116	1,122	1,122	1,122	1,110	125,000
August 26, 2026	1,103	1,106	1,106	1,106	1,100	119,100
August 25, 2026	1,099	1,100	1,100	1,104	1,096	98,000
August 24, 2026	1,104	1,098	1,098	1,104	1,098	94,000
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