tiprankstipranks
Trending News
More News >
Daiken Co., Ltd. (JP:5900)
:5900
Japanese Market
Advertisement

Daiken Co., Ltd. (5900) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
810.00
810.00
786.00
797.00
797.00
-1.60%
19,400
7.35
Oct 20, 2025
810.00
810.00
806.00
810.00
810.00
0.00%
0
0.00
Oct 17, 2025
810.00
810.00
806.00
810.00
810.00
-0.12%
1,900
0.72
Oct 16, 2025
809.00
811.00
809.00
811.00
811.00
+0.25%
800
0.30
Oct 15, 2025
819.00
820.00
805.00
809.00
809.00
-1.22%
4,700
1.81
Oct 14, 2025
823.00
827.00
792.00
819.00
819.00
-1.56%
9,600
3.76
Oct 10, 2025
837.00
837.00
826.00
832.00
832.00
-0.24%
1,700
0.67
Oct 09, 2025
833.00
840.00
833.00
834.00
834.00
-0.36%
1,300
0.51
Oct 08, 2025
827.00
837.00
827.00
837.00
837.00
+1.21%
500
0.17
Oct 07, 2025
827.00
827.00
827.00
827.00
827.00
+0.61%
100
0.03
Oct 06, 2025
819.00
826.00
811.00
822.00
822.00
-1.20%
2,000
0.60
Oct 03, 2025
840.00
840.00
832.00
832.00
832.00
-0.95%
900
0.26
Oct 02, 2025
840.00
840.00
840.00
840.00
840.00
0.00%
100
0.03
Oct 01, 2025
825.00
840.00
824.00
840.00
840.00
+0.96%
6,200
1.74
Sep 30, 2025
832.00
832.00
832.00
832.00
832.00
+0.12%
300
0.08
Sep 29, 2025
840.00
840.00
831.00
831.00
831.00
-1.07%
1,400
0.34
Sep 26, 2025
843.00
852.00
822.00
840.00
840.00
+1.45%
7,600
1.83
Sep 25, 2025
822.00
828.00
822.00
828.00
828.00
+0.85%
2,900
0.66
Sep 24, 2025
832.00
836.00
818.00
821.00
821.00
-1.56%
4,900
0.99
Sep 22, 2025
831.00
834.00
831.00
834.00
834.00
+0.48%
1,900
0.39
Sep 19, 2025
837.00
843.00
829.00
830.00
830.00
-2.01%
5,300
1.10
Sep 18, 2025
847.00
848.00
842.00
847.00
847.00
-0.24%
1,000
0.21
Sep 17, 2025
855.00
856.00
844.00
849.00
849.00
-0.47%
6,900
1.47
Sep 16, 2025
856.00
856.00
850.00
853.00
853.00
+0.35%
4,900
1.01
Sep 12, 2025
852.00
852.00
850.00
850.00
850.00
-0.12%
1,100
0.23
Sep 11, 2025
852.00
852.00
850.00
851.00
851.00
-0.12%
400
0.08
Sep 10, 2025
851.00
852.00
849.00
852.00
852.00
-0.12%
1,500
0.30
Sep 09, 2025
854.00
854.00
849.00
853.00
853.00
0.00%
1,900
0.39
Sep 08, 2025
870.00
870.00
853.00
853.00
853.00
-0.70%
7,300
1.52
Sep 05, 2025
859.00
860.00
830.00
859.00
859.00
0.00%
0
0.00
Sep 04, 2025
859.00
860.00
830.00
859.00
859.00
0.00%
0
0.00
Sep 03, 2025
830.00
860.00
830.00
859.00
859.00
+3.49%
1,300
0.27
Sep 02, 2025
859.00
859.00
830.00
830.00
830.00
-2.35%
2,400
0.50
Sep 01, 2025
850.00
850.00
845.00
850.00
850.00
0.00%
800
0.17
Aug 29, 2025
850.00
850.00
845.00
850.00
850.00
0.00%
1,100
0.23
Aug 28, 2025
856.00
857.00
847.00
850.00
850.00
+0.35%
900
0.19
Aug 27, 2025
850.00
855.00
844.00
847.00
847.00
-0.94%
2,100
0.44
Aug 26, 2025
863.00
884.00
847.00
855.00
855.00
+0.83%
9,600
2.09
Aug 25, 2025
843.00
849.00
827.00
848.00
848.00
+1.07%
2,700
0.59
Aug 22, 2025
814.00
855.00
814.00
839.00
839.00
+3.45%
11,600
2.63
Aug 21, 2025
810.00
811.00
810.00
811.00
811.00
+0.12%
600
0.14
Aug 20, 2025
821.00
821.00
803.00
810.00
810.00
-1.34%
2,600
0.59
Aug 19, 2025
813.00
822.00
813.00
821.00
821.00
+1.61%
1,300
0.30
Aug 18, 2025
809.00
809.00
808.00
808.00
808.00
+0.62%
600
0.14
Aug 15, 2025
804.00
805.00
801.00
803.00
803.00
-0.12%
10,300
2.46
Aug 14, 2025
804.00
804.00
802.00
804.00
804.00
0.00%
800
0.19
Aug 13, 2025
807.00
808.00
797.00
804.00
804.00
-0.25%
7,500
1.81
Aug 12, 2025
805.00
807.00
805.00
806.00
806.00
-0.25%
3,300
0.81
Aug 08, 2025
808.00
808.00
806.00
808.00
808.00
0.00%
1,500
0.37
Aug 07, 2025
807.00
808.00
804.00
808.00
808.00
+0.12%
500
0.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis