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 ¥710.01 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥932.8, while ¥1000 invested 1 year ago would be worth ¥884.74. This corresponds to total returns of -29%, -6.72%, -11.53%, respectively, with annualized returns of -3.37%, -1.38%, -11.53%.

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
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
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