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 ¥774.93 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,063.18, while ¥1000 invested 1 year ago would be worth ¥981.81. This corresponds to total returns of -22.51%, 6.32%, -1.82%, respectively, with annualized returns of -2.52%, 1.23%, -1.82%.

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
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
May 26, 2026	1,041	1,053	1,053	1,085	1,037	74,900
May 25, 2026	1,051	1,041	1,041	1,054	1,038	31,100
May 22, 2026	1,043	1,049	1,049	1,054	1,042	18,200
May 21, 2026	1,053	1,043	1,043	1,053	1,042	18,700
May 20, 2026	1,058	1,049	1,049	1,062	1,043	29,100
May 19, 2026	1,051	1,061	1,061	1,067	1,050	43,600
May 18, 2026	1,067	1,046	1,046	1,067	1,043	40,200
May 15, 2026	1,050	1,065	1,065	1,065	1,046	27,700
May 14, 2026	1,050	1,049	1,049	1,050	1,043	16,300
May 13, 2026	1,038	1,045	1,045	1,052	1,038	30,400
May 12, 2026	1,040	1,038	1,038	1,044	1,034	24,600
May 11, 2026	1,040	1,038	1,038	1,046	1,037	29,500
May 08, 2026	1,040	1,037	1,037	1,041	1,029	37,700
May 07, 2026	1,050	1,040	1,040	1,056	1,036	39,300
May 01, 2026	1,030	1,043	1,043	1,043	1,027	27,000
April 30, 2026	1,032	1,028	1,028	1,035	1,028	38,900
April 28, 2026	1,028	1,032	1,032	1,034	1,024	136,900
April 27, 2026	1,020	1,024	1,024	1,024	1,016	55,400
April 24, 2026	1,024	1,015	1,015	1,031	1,011	81,300
April 23, 2026	1,050	1,024	1,024	1,055	1,016	147,500
April 22, 2026	1,083	1,046	1,046	1,083	1,044	123,400
April 21, 2026	1,091	1,082	1,082	1,095	1,082	25,200
April 20, 2026	1,095	1,091	1,091	1,095	1,086	21,700
April 17, 2026	1,080	1,092	1,092	1,092	1,080	23,500
April 16, 2026	1,087	1,082	1,082	1,096	1,075	38,100
April 15, 2026	1,084	1,088	1,088	1,095	1,079	45,000
April 14, 2026	1,090	1,084	1,084	1,098	1,081	34,700
April 13, 2026	1,100	1,088	1,088	1,105	1,086	36,000
April 10, 2026	1,105	1,101	1,101	1,111	1,101	24,900
April 09, 2026	1,112	1,105	1,105	1,116	1,104	32,400
April 08, 2026	1,110	1,106	1,106	1,115	1,102	44,200
April 07, 2026	1,097	1,100	1,100	1,102	1,092	22,500
April 06, 2026	1,090	1,097	1,097	1,100	1,088	30,500
April 03, 2026	1,080	1,090	1,090	1,090	1,080	26,100
April 02, 2026	1,077	1,080	1,080	1,085	1,073	34,900
April 01, 2026	1,070	1,073	1,073	1,078	1,070	51,400
March 31, 2026	1,072	1,067	1,067	1,078	1,067	55,400
March 30, 2026	1,078	1,072	1,072	1,082	1,064	69,400
March 27, 2026	1,091	1,094	1,094	1,104	1,089	73,500
March 26, 2026	1,094	1,095	1,095	1,095	1,086	31,100
March 25, 2026	1,098	1,100	1,100	1,108	1,098	34,400
March 24, 2026	1,088	1,097	1,097	1,097	1,081	30,000