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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,186	1,206	1,206	1,208	1,185	141,500
February 19, 2026	1,184	1,186	1,186	1,188	1,180	29,200
February 18, 2026	1,180	1,180	1,180	1,186	1,180	28,400
February 17, 2026	1,186	1,180	1,180	1,186	1,180	24,500
February 16, 2026	1,180	1,182	1,182	1,190	1,176	31,600
February 13, 2026	1,178	1,176	1,176	1,184	1,176	27,400
February 12, 2026	1,187	1,177	1,177	1,190	1,176	36,900
February 10, 2026	1,175	1,175	1,175	1,182	1,175	19,600
February 09, 2026	1,185	1,175	1,175	1,185	1,175	29,200
February 06, 2026	1,178	1,180	1,180	1,180	1,170	31,200
February 05, 2026	1,181	1,171	1,171	1,182	1,170	20,600
February 04, 2026	1,169	1,174	1,174	1,181	1,160	68,500
February 03, 2026	1,135	1,153	1,153	1,162	1,135	124,100
February 02, 2026	1,150	1,134	1,134	1,153	1,134	64,300
January 30, 2026	1,136	1,143	1,143	1,145	1,135	39,100
January 29, 2026	1,137	1,135	1,135	1,145	1,127	50,700
January 28, 2026	1,133	1,137	1,137	1,141	1,127	39,000
January 27, 2026	1,148	1,133	1,133	1,148	1,133	52,800
January 26, 2026	1,151	1,151	1,151	1,155	1,147	62,300
January 23, 2026	1,168	1,151	1,151	1,168	1,148	48,800
January 22, 2026	1,146	1,168	1,168	1,168	1,146	57,100
January 21, 2026	1,160	1,145	1,145	1,160	1,145	64,300
January 20, 2026	1,171	1,164	1,164	1,172	1,162	43,200
January 19, 2026	1,188	1,171	1,171	1,190	1,171	48,100
January 16, 2026	1,195	1,188	1,188	1,199	1,178	36,200
January 15, 2026	1,178	1,195	1,195	1,195	1,172	74,900
January 14, 2026	1,185	1,205	1,205	1,208	1,177	58,800
January 13, 2026	1,198	1,184	1,184	1,199	1,177	47,600
January 09, 2026	1,181	1,193	1,193	1,199	1,181	56,100
January 08, 2026	1,186	1,180	1,180	1,197	1,180	30,300
January 07, 2026	1,171	1,187	1,187	1,199	1,168	38,800
January 06, 2026	1,163	1,181	1,181	1,182	1,163	26,300
January 05, 2026	1,160	1,167	1,167	1,170	1,155	50,000
December 30, 2025	1,167	1,156	1,156	1,168	1,156	22,800
December 29, 2025	1,171	1,165	1,165	1,173	1,163	44,700
December 26, 2025	1,155	1,171	1,171	1,171	1,155	31,300
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

Daisyo Corporation (9979.T) JPX