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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,207	1,180	1,180	1,208	1,180	37,100
September 26, 2025	1,210	1,213	1,213	1,218	1,209	31,900
September 25, 2025	1,214	1,210	1,210	1,218	1,204	22,700
September 24, 2025	1,221	1,216	1,216	1,222	1,215	24,300
September 22, 2025	1,235	1,225	1,225	1,235	1,223	17,000
September 19, 2025	1,239	1,237	1,237	1,239	1,227	40,400
September 18, 2025	1,226	1,240	1,240	1,240	1,224	20,800
September 17, 2025	1,241	1,226	1,226	1,241	1,226	20,800
September 16, 2025	1,225	1,246	1,246	1,252	1,223	54,300
September 12, 2025	1,222	1,229	1,229	1,229	1,212	38,500
September 11, 2025	1,223	1,223	1,223	1,227	1,215	16,400
September 10, 2025	1,213	1,229	1,229	1,242	1,208	61,000
September 09, 2025	1,220	1,213	1,213	1,228	1,210	18,600
September 08, 2025	1,210	1,219	1,219	1,224	1,208	22,500
September 05, 2025	1,220	1,212	1,212	1,233	1,212	40,800
September 04, 2025	1,219	1,222	1,222	1,228	1,214	31,000
September 03, 2025	1,205	1,223	1,223	1,224	1,205	44,200
September 02, 2025	1,196	1,205	1,205	1,222	1,196	46,300
September 01, 2025	1,188	1,193	1,193	1,199	1,181	36,100
August 29, 2025	1,220	1,192	1,192	1,220	1,192	44,500
August 28, 2025	1,234	1,225	1,225	1,239	1,221	217,900
August 27, 2025	1,255	1,250	1,242	1,260	1,250	343,200
August 26, 2025	1,250	1,255	1,246.97	1,260	1,244	123,400
August 25, 2025	1,254	1,250	1,242	1,254	1,249	84,200
August 22, 2025	1,253	1,254	1,245.97	1,254	1,250	43,400
August 21, 2025	1,254	1,253	1,244.98	1,256	1,251	27,900
August 20, 2025	1,253	1,257	1,248.96	1,263	1,251	50,200
August 19, 2025	1,250	1,253	1,253	1,254	1,250	32,200
August 18, 2025	1,243	1,246	1,246	1,250	1,243	32,500
August 15, 2025	1,250	1,246	1,246	1,250	1,242	25,400
August 14, 2025	1,244	1,252	1,252	1,253	1,240	37,200
August 13, 2025	1,249	1,245	1,245	1,251	1,244	30,600
August 12, 2025	1,250	1,249	1,249	1,252	1,243	37,700
August 08, 2025	1,238	1,249	1,249	1,254	1,238	47,800
August 07, 2025	1,238	1,248	1,248	1,248	1,223	128,500
August 06, 2025	1,230	1,226	1,226	1,230	1,221	29,700
August 05, 2025	1,222	1,222	1,222	1,236	1,219	44,500
August 04, 2025	1,198	1,215	1,215	1,217	1,197	54,900
August 01, 2025	1,188	1,208	1,208	1,209	1,188	34,700
July 31, 2025	1,186	1,188	1,188	1,190	1,181	19,400
July 30, 2025	1,185	1,184	1,184	1,192	1,184	23,600
July 29, 2025	1,190	1,186	1,186	1,191	1,181	19,900
July 28, 2025	1,200	1,194	1,194	1,202	1,190	24,200
July 25, 2025	1,190	1,208	1,208	1,215	1,190	55,700
July 24, 2025	1,182	1,187	1,187	1,187	1,177	20,200
July 23, 2025	1,170	1,181	1,181	1,182	1,170	48,600
July 22, 2025	1,179	1,164	1,164	1,179	1,163	22,300
July 18, 2025	1,179	1,173	1,173	1,182	1,170	21,600
July 17, 2025	1,162	1,176	1,176	1,177	1,162	39,400
July 16, 2025	1,143	1,155	1,155	1,162	1,142	32,800
July 15, 2025	1,142	1,146	1,146	1,151	1,142	19,800
July 14, 2025	1,150	1,142	1,142	1,150	1,141	16,600
July 11, 2025	1,133	1,150	1,150	1,150	1,133	26,100
July 10, 2025	1,143	1,137	1,137	1,143	1,135	28,200
July 09, 2025	1,134	1,139	1,139	1,141	1,134	10,700
July 08, 2025	1,136	1,132	1,132	1,138	1,131	15,400
July 07, 2025	1,132	1,133	1,133	1,137	1,132	15,500
July 04, 2025	1,129	1,128	1,128	1,132	1,125	14,600
July 03, 2025	1,121	1,127	1,127	1,127	1,116	16,700
July 02, 2025	1,115	1,118	1,118	1,121	1,113	11,200

Daisyo Corporation (9979.T) JPX