tiprankstipranks
Daisan Co., Ltd. (JP:4750)
:4750
Japanese Market
4750
Daisan Co., Ltd.
RESEARCH TOOLSreports

Daisan Co., Ltd. (4750) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
599.00
600.00
599.00
600.00
600.00
+0.17%
13,600
1.27
Apr 07, 2026
598.00
600.00
597.00
599.00
599.00
+0.17%
8,400
0.78
Apr 06, 2026
595.00
598.00
594.00
598.00
598.00
+0.50%
10,900
1.02
Apr 03, 2026
593.00
596.00
593.00
595.00
595.00
+0.34%
3,200
0.30
Apr 02, 2026
592.00
600.00
590.00
593.00
593.00
-0.34%
23,100
2.21
Apr 01, 2026
591.00
595.00
590.00
595.00
595.00
+0.85%
8,000
0.77
Mar 31, 2026
585.00
594.00
582.00
590.00
590.00
0.00%
10,100
0.99
Mar 30, 2026
580.00
594.00
580.00
590.00
590.00
+0.85%
8,400
0.84
Mar 27, 2026
582.00
593.00
580.00
585.00
585.00
+0.34%
15,000
1.52
Mar 26, 2026
586.00
588.00
583.00
583.00
583.00
+0.17%
6,500
0.66
Mar 25, 2026
580.00
585.00
578.00
582.00
582.00
+1.04%
6,700
0.68
Mar 24, 2026
575.00
579.00
575.00
576.00
576.00
+0.52%
1,900
0.19
Mar 23, 2026
574.00
575.00
564.00
573.00
573.00
-1.72%
13,900
1.39
Mar 20, 2026
583.00
585.00
578.00
583.00
583.00
0.00%
0
0.00
Mar 19, 2026
579.00
585.00
578.00
583.00
583.00
0.00%
3,500
0.35
Mar 18, 2026
578.00
584.00
578.00
583.00
583.00
+1.04%
2,700
0.27
Mar 17, 2026
578.00
580.00
577.00
577.00
577.00
0.00%
900
0.09
Mar 16, 2026
578.00
580.00
577.00
577.00
577.00
-0.52%
1,300
0.13
Mar 13, 2026
581.00
582.00
578.00
580.00
580.00
-0.34%
2,400
0.24
Mar 12, 2026
587.00
587.00
581.00
582.00
582.00
-0.85%
10,400
1.03
Mar 11, 2026
581.00
587.00
581.00
587.00
587.00
+1.21%
4,100
0.41
Mar 10, 2026
578.00
583.00
578.00
580.00
580.00
+0.52%
5,600
0.55
Mar 09, 2026
580.00
580.00
570.00
577.00
577.00
-1.03%
7,300
0.71
Mar 06, 2026
581.00
584.00
581.00
583.00
583.00
+0.17%
4,900
0.48
Mar 05, 2026
582.00
585.00
575.00
582.00
582.00
+3.19%
12,700
1.25
Mar 04, 2026
561.00
575.00
560.00
564.00
564.00
-1.05%
55,600
5.88
Mar 03, 2026
596.00
600.00
570.00
570.00
570.00
-4.04%
72,300
8.41
Mar 02, 2026
594.00
608.00
590.00
594.00
594.00
-0.17%
16,100
1.60
Feb 27, 2026
588.00
600.00
588.00
595.00
595.00
+0.68%
14,000
1.25
Feb 26, 2026
587.00
594.00
585.00
591.00
591.00
+0.85%
16,800
1.45
Feb 25, 2026
584.00
589.00
582.00
586.00
586.00
+0.34%
15,500
1.33
Feb 24, 2026
615.00
615.00
574.00
584.00
584.00
-4.73%
99,400
9.75
Feb 23, 2026
613.00
614.00
607.00
613.00
613.00
0.00%
0
0.00
Feb 20, 2026
611.00
614.00
607.00
613.00
613.00
+0.33%
5,500
0.52
Feb 19, 2026
608.00
612.00
608.00
611.00
611.00
+0.99%
5,100
0.48
Feb 18, 2026
608.00
608.00
603.00
605.00
605.00
-0.49%
7,600
0.72
Feb 17, 2026
611.00
617.00
608.00
608.00
608.00
-0.49%
7,000
0.66
Feb 16, 2026
619.00
619.00
610.00
611.00
611.00
-1.45%
8,800
0.83
Feb 13, 2026
614.00
620.00
608.00
620.00
620.00
+1.64%
16,400
1.57
Feb 12, 2026
607.00
612.00
607.00
610.00
610.00
+0.49%
13,300
1.28
Feb 11, 2026
607.00
607.00
601.00
607.00
607.00
0.00%
0
0.00
Feb 10, 2026
601.00
607.00
601.00
607.00
607.00
+1.17%
9,300
0.90
Feb 09, 2026
608.00
608.00
598.00
600.00
600.00
+0.17%
9,200
0.89
Feb 06, 2026
596.00
600.00
594.00
599.00
599.00
+0.50%
2,900
0.28
Feb 05, 2026
596.00
597.00
596.00
596.00
596.00
+0.17%
2,400
0.23
Feb 04, 2026
598.00
598.00
595.00
595.00
595.00
-0.17%
1,800
0.17
Feb 03, 2026
596.00
597.00
596.00
596.00
596.00
-0.17%
1,400
0.13
Feb 02, 2026
596.00
597.00
593.00
597.00
597.00
+0.67%
7,700
0.71
Jan 30, 2026
595.00
595.00
593.00
593.00
593.00
0.00%
2,700
0.25
Jan 29, 2026
593.00
593.00
592.00
593.00
593.00
0.00%
1,400
0.13
Rows:
50