Tokyo - Delayed Quote
JPY
Daiken Co.,Ltd. (5900.T)
806.00
+6.00
(+0.75%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
803.00
816.00
803.00
806.00
806.00
1,600
Nov 9, 2026
785.00
802.00
783.00
800.00
800.00
2,300
Nov 6, 2026
836.00
836.00
777.00
785.00
785.00
8,200
Nov 5, 2026
836.00
836.00
821.00
821.00
821.00
400
Nov 4, 2026
831.00
840.00
816.00
836.00
836.00
600
Nov 2, 2026
848.00
848.00
844.00
844.00
844.00
1,700
Oct 30, 2026
862.00
862.00
862.00
862.00
862.00
100
Oct 29, 2026
861.00
861.00
861.00
861.00
861.00
-
Oct 28, 2026
861.00
861.00
861.00
861.00
861.00
200
Oct 27, 2026
851.00
851.00
847.00
847.00
847.00
400
Oct 26, 2026
861.00
861.00
851.00
851.00
851.00
2,400
Oct 23, 2026
858.00
858.00
848.00
858.00
858.00
1,900
Oct 22, 2026
853.00
860.00
853.00
860.00
860.00
600
Oct 21, 2026
864.00
870.00
857.00
857.00
857.00
5,900
Oct 20, 2026
848.00
849.00
848.00
849.00
849.00
700
Oct 19, 2026
855.00
855.00
845.00
846.00
846.00
3,800
Oct 16, 2026
856.00
857.00
856.00
857.00
857.00
700
Oct 15, 2026
882.00
882.00
860.00
860.00
860.00
2,000
Oct 14, 2026
876.00
878.00
876.00
878.00
878.00
300
Oct 13, 2026
885.00
885.00
870.00
870.00
870.00
1,500
Oct 9, 2026
874.00
885.00
865.00
885.00
885.00
3,100
Oct 8, 2026
870.00
870.00
863.00
863.00
863.00
900
Oct 7, 2026
878.00
878.00
878.00
878.00
878.00
-
Oct 6, 2026
863.00
878.00
863.00
878.00
878.00
1,100
Oct 5, 2026
864.00
864.00
862.00
862.00
862.00
300
Oct 2, 2026
860.00
860.00
860.00
860.00
860.00
100
Oct 1, 2026
866.00
866.00
866.00
866.00
866.00
400
Sep 30, 2026
855.00
857.00
853.00
857.00
857.00
700
Sep 29, 2026
871.00
871.00
851.00
851.00
851.00
2,100
Sep 28, 2026
880.00
884.00
872.00
872.00
872.00
4,300
Sep 25, 2026
886.00
886.00
868.00
874.00
874.00
2,400
Sep 24, 2026
876.00
880.00
876.00
879.00
879.00
1,800
Sep 18, 2026
888.00
888.00
875.00
875.00
875.00
1,400
Sep 17, 2026
888.00
888.00
876.00
882.00
882.00
1,600
Sep 16, 2026
900.00
900.00
888.00
899.00
899.00
1,400
Sep 15, 2026
915.00
915.00
892.00
907.00
907.00
1,800
Sep 14, 2026
875.00
916.00
875.00
916.00
916.00
3,700
Sep 11, 2026
875.00
875.00
870.00
875.00
875.00
500
Sep 10, 2026
880.00
880.00
875.00
875.00
875.00
200
Sep 9, 2026
861.00
866.00
861.00
866.00
866.00
900
Sep 8, 2026
862.00
862.00
862.00
862.00
862.00
200
Sep 7, 2026
860.00
874.00
860.00
870.00
870.00
3,600
Sep 4, 2026
860.00
860.00
860.00
860.00
860.00
900
Sep 3, 2026
870.00
871.00
854.00
869.00
869.00
4,400
Sep 2, 2026
872.00
872.00
870.00
870.00
870.00
400
Sep 1, 2026
884.00
884.00
882.00
882.00
882.00
500
Aug 31, 2026
878.00
879.00
869.00
869.00
869.00
2,500
Aug 28, 2026
899.00
899.00
876.00
876.00
876.00
1,800
Aug 27, 2026
884.00
899.00
884.00
899.00
899.00
400
Aug 26, 2026
890.00
899.00
878.00
899.00
899.00
4,900
Aug 25, 2026
879.00
889.00
876.00
889.00
889.00
3,400
Aug 24, 2026
873.00
878.00
873.00
878.00
878.00
700
Aug 21, 2026
877.00
877.00
870.00
877.00
877.00
1,700
Aug 20, 2026
869.00
869.00
869.00
869.00
869.00
600
Aug 19, 2026
871.00
871.00
869.00
869.00
869.00
400
Aug 18, 2026
871.00
871.00
871.00
871.00
871.00
500
Aug 17, 2026
876.00
876.00
873.00
875.00
875.00
1,800
Aug 14, 2026
865.00
870.00
865.00
870.00
870.00
1,100
Aug 13, 2026
865.00
865.00
864.00
865.00
865.00
400
Aug 12, 2026
864.00
865.00
862.00
863.00
863.00
2,400
Aug 10, 2026
844.00
856.00
844.00
856.00
856.00
4,000
Aug 7, 2026
844.00
847.00
844.00
847.00
847.00
300
Aug 6, 2026
844.00
844.00
844.00
844.00
844.00
-
Aug 5, 2026
850.00
850.00
844.00
844.00
844.00
400
Aug 4, 2026
849.00
849.00
836.00
847.00
847.00
2,100
Aug 3, 2026
855.00
855.00
851.00
851.00
851.00
1,400
Jul 31, 2026
855.00
855.00
855.00
855.00
855.00
-
Jul 30, 2026
860.00
860.00
855.00
855.00
855.00
200
Jul 29, 2026
859.00
859.00
852.00
859.00
859.00
900
Jul 28, 2026
859.00
860.00
857.00
859.00
859.00
1,400
Jul 27, 2026
859.00
861.00
859.00
859.00
859.00
3,400
Jul 24, 2026
847.00
854.00
847.00
853.00
853.00
1,200
Jul 23, 2026
844.00
860.00
844.00
847.00
847.00
3,400
Jul 22, 2026
835.00
836.00
831.00
833.00
833.00
700
Jul 21, 2026
830.00
831.00
830.00
830.00
830.00
700
Jul 17, 2026
835.00
836.00
830.00
830.00
830.00
2,500
Jul 16, 2026
836.00
836.00
835.00
835.00
835.00
2,100
Jul 15, 2026
831.00
834.00
831.00
834.00
834.00
1,700
Jul 14, 2026
838.00
838.00
831.00
834.00
834.00
2,400
Jul 13, 2026
828.00
839.00
828.00
839.00
839.00
4,300
Jul 10, 2026
874.00
874.00
823.00
839.00
839.00
53,600
Jul 9, 2026
864.00
864.00
859.00
859.00
859.00
900
Jul 8, 2026
860.00
861.00
857.00
858.00
858.00
2,800
Jul 7, 2026
859.00
859.00
857.00
857.00
857.00
600
Jul 6, 2026
858.00
858.00
856.00
858.00
858.00
800
Jul 3, 2026
858.00
858.00
858.00
858.00
858.00
200
Jul 2, 2026
860.00
860.00
850.00
858.00
858.00
900
Jul 1, 2026
851.00
853.00
850.00
850.00
850.00
1,400
Jun 30, 2026
850.00
855.00
845.00
851.00
851.00
3,100
Jun 29, 2026
844.00
853.00
844.00
850.00
850.00
500
Jun 26, 2026
854.00
855.00
844.00
844.00
844.00
7,300
Jun 25, 2026
840.00
849.00
840.00
849.00
849.00
1,600
Jun 24, 2026
843.00
843.00
831.00
832.00
832.00
2,100
Jun 23, 2026
841.00
841.00
838.00
840.00
840.00
2,900
Jun 22, 2026
841.00
841.00
837.00
837.00
837.00
2,000
Jun 19, 2026
841.00
841.00
841.00
841.00
841.00
400
Jun 18, 2026
850.00
850.00
841.00
841.00
841.00
1,200
Jun 17, 2026
850.00
850.00
850.00
850.00
850.00
1,000
Jun 16, 2026
849.00
850.00
840.00
842.00
842.00
4,700
Jun 15, 2026
858.00
859.00
847.00
847.00
847.00
15,400
Jun 12, 2026
835.00
844.00
825.00
843.00
843.00
4,600
Jun 11, 2026
836.00
838.00
830.00
830.00
830.00
1,600
Jun 10, 2026
832.00
839.00
832.00
839.00
839.00
1,800
Jun 9, 2026
825.00
844.00
820.00
832.00
832.00
3,900
Jun 8, 2026
816.00
828.00
812.00
824.00
824.00
2,800
Jun 5, 2026
830.00
832.00
795.00
816.00
816.00
16,000
Jun 4, 2026
826.00
829.00
822.00
829.00
829.00
1,600
Jun 3, 2026
820.00
826.00
818.00
826.00
826.00
600
Jun 2, 2026
822.00
822.00
820.00
820.00
820.00
1,800
Jun 1, 2026
828.00
828.00
818.00
819.00
819.00
2,100
May 29, 2026
807.00
818.00
807.00
814.00
814.00
600
May 28, 2026
800.00
800.00
800.00
800.00
800.00
-
May 27, 2026
800.00
800.00
795.00
800.00
800.00
300
May 26, 2026
802.00
803.00
799.00
799.00
799.00
2,600
May 25, 2026
792.00
801.00
792.00
799.00
799.00
3,200
May 22, 2026
795.00
796.00
790.00
791.00
791.00
5,300
May 21, 2026
800.00
800.00
792.00
793.00
793.00
1,200
May 20, 2026
800.00
800.00
790.00
796.00
796.00
900
May 19, 2026
796.00
800.00
790.00
800.00
800.00
500
May 18, 2026
795.00
795.00
790.00
790.00
790.00
1,800
May 15, 2026
798.00
800.00
791.00
792.00
792.00
3,100
May 14, 2026
795.00
795.00
793.00
795.00
795.00
600
May 13, 2026
792.00
792.00
790.00
790.00
790.00
200
May 12, 2026
799.00
799.00
792.00
792.00
792.00
700
May 11, 2026
799.00
799.00
795.00
796.00
796.00
600
May 8, 2026
791.00
795.00
791.00
791.00
791.00
500
May 7, 2026
785.00
791.00
785.00
787.00
787.00
700
May 1, 2026
786.00
788.00
781.00
781.00
781.00
2,400
Apr 30, 2026
784.00
786.00
781.00
781.00
781.00
1,200
Apr 28, 2026
786.00
787.00
786.00
786.00
786.00
1,000
Apr 27, 2026
810.00
810.00
769.00
787.00
787.00
13,200
Apr 24, 2026
806.00
811.00
806.00
811.00
811.00
600
Apr 23, 2026
817.00
817.00
798.00
806.00
806.00
4,500
Apr 22, 2026
823.00
824.00
815.00
816.00
816.00
1,700
Apr 21, 2026
816.00
823.00
816.00
823.00
823.00
1,000
Apr 20, 2026
820.00
828.00
816.00
816.00
816.00
1,700
Apr 17, 2026
809.00
815.00
809.00
815.00
815.00
600
Apr 16, 2026
814.00
823.00
808.00
823.00
823.00
3,500
Apr 15, 2026
853.00
853.00
809.00
809.00
809.00
6,400
Apr 14, 2026
814.00
828.00
814.00
828.00
828.00
1,700
Apr 13, 2026
849.00
860.00
809.00
812.00
812.00
6,200
Apr 10, 2026
810.00
810.00
804.00
809.00
809.00
1,700
Apr 9, 2026
807.00
807.00
803.00
805.00
805.00
700
Apr 8, 2026
800.00
815.00
800.00
802.00
802.00
2,100
Apr 7, 2026
810.00
810.00
785.00
800.00
800.00
1,500
Apr 6, 2026
806.00
806.00
801.00
803.00
803.00
600
Apr 3, 2026
801.00
801.00
801.00
801.00
801.00
300
Apr 2, 2026
799.00
810.00
799.00
801.00
801.00
600
Apr 1, 2026
820.00
820.00
803.00
803.00
803.00
1,600
Mar 31, 2026
801.00
816.00
801.00
810.00
810.00
2,600
Mar 30, 2026
798.00
813.00
796.00
796.00
796.00
1,400
Mar 27, 2026
813.00
813.00
813.00
813.00
813.00
400
Mar 26, 2026
822.00
822.00
813.00
813.00
813.00
2,200
Mar 25, 2026
813.00
819.00
813.00
819.00
819.00
3,400
Mar 24, 2026
808.00
808.00
808.00
808.00
808.00
1,000
Mar 23, 2026
815.00
815.00
806.00
806.00
806.00
500
Mar 19, 2026
813.00
818.00
813.00
818.00
818.00
400
Mar 18, 2026
823.00
823.00
812.00
815.00
815.00
300
Mar 17, 2026
808.00
808.00
808.00
808.00
808.00
-
Mar 16, 2026
822.00
822.00
808.00
808.00
808.00
1,400
Mar 13, 2026
815.00
815.00
812.00
814.00
814.00
600
Mar 12, 2026
818.00
818.00
818.00
818.00
818.00
-
Mar 11, 2026
825.00
825.00
818.00
818.00
818.00
200
Mar 10, 2026
806.00
818.00
806.00
818.00
818.00
500
Mar 9, 2026
803.00
804.00
799.00
799.00
799.00
1,600
Mar 6, 2026
808.00
819.00
808.00
818.00
818.00
1,400
Mar 5, 2026
815.00
820.00
791.00
811.00
811.00
12,400
Mar 4, 2026
827.00
830.00
812.00
830.00
830.00
1,400
Mar 3, 2026
842.00
842.00
790.00
842.00
842.00
9,700
Mar 2, 2026
836.00
842.00
829.00
842.00
842.00
1,900
Feb 27, 2026
839.00
839.00
827.00
829.00
829.00
4,000
Feb 26, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
855.00
855.00
839.00
839.00
839.00
8,500
Feb 25, 2026
870.00
876.00
844.00
859.00
839.00
15,600
Feb 24, 2026
881.00
888.00
880.00
880.00
859.51
2,700
Feb 20, 2026
880.00
883.00
877.00
877.00
856.58
1,000
Feb 19, 2026
871.00
889.00
859.00
889.00
868.30
8,500
Feb 18, 2026
870.00
882.00
870.00
871.00
850.72
900
Feb 17, 2026
878.00
880.00
853.00
879.00
858.53
3,200
Feb 16, 2026
878.00
878.00
878.00
878.00
857.56
1,900
Feb 13, 2026
878.00
878.00
878.00
878.00
857.56
100
Feb 12, 2026
869.00
878.00
869.00
878.00
857.56
1,300
Feb 10, 2026
870.00
870.00
859.00
870.00
849.74
1,200
Feb 9, 2026
864.00
868.00
859.00
868.00
847.79
1,700
Feb 6, 2026
853.00
853.00
853.00
853.00
833.14
600
Feb 5, 2026
855.00
870.00
855.00
864.00
843.88
1,600
Feb 4, 2026
850.00
863.00
850.00
863.00
842.91
3,700
Feb 3, 2026
849.00
864.00
849.00
850.00
830.21
1,100
Feb 2, 2026
845.00
849.00
845.00
849.00
829.23
1,300
Jan 30, 2026
845.00
845.00
843.00
845.00
825.33
300
Jan 29, 2026
844.00
851.00
842.00
845.00
825.33
1,000
Jan 28, 2026
847.00
847.00
843.00
843.00
823.37
500
Jan 27, 2026
847.00
847.00
847.00
847.00
827.28
200
Jan 26, 2026
856.00
856.00
845.00
845.00
825.33
2,500
Jan 23, 2026
846.00
850.00
843.00
850.00
830.21
1,400
Jan 22, 2026
841.00
846.00
841.00
845.00
825.33
1,500
Jan 21, 2026
850.00
851.00
841.00
841.00
821.42
3,200
Jan 20, 2026
860.00
863.00
850.00
850.00
830.21
1,400
Jan 19, 2026
861.00
861.00
852.00
857.00
837.05
4,400
Jan 16, 2026
862.00
862.00
856.00
860.00
839.98
2,300
Jan 15, 2026
855.00
855.00
847.00
853.00
833.14
3,700
Jan 14, 2026
855.00
860.00
846.00
860.00
839.98
3,300
Jan 13, 2026
851.00
863.00
851.00
853.00
833.14
2,700
Jan 9, 2026
855.00
855.00
846.00
850.00
830.21
3,700
Jan 8, 2026
845.00
853.00
839.00
853.00
833.14
5,900
Jan 7, 2026
864.00
869.00
852.00
852.00
832.16
29,600
Jan 6, 2026
860.00
865.00
830.00
836.00
816.54
10,500
Jan 5, 2026
860.00
868.00
858.00
861.00
840.95
2,600
Dec 30, 2025
868.00
870.00
861.00
870.00
849.74
2,600
Dec 29, 2025
860.00
861.00
860.00
860.00
839.98
1,900
Dec 26, 2025
857.00
857.00
847.00
855.00
835.09
4,400
Dec 25, 2025
844.00
857.00
831.00
857.00
837.05
1,400
Dec 24, 2025
828.00
849.00
828.00
849.00
829.23
1,300
Dec 23, 2025
829.00
843.00
828.00
828.00
808.72
1,000
Dec 22, 2025
827.00
830.00
827.00
828.00
808.72
400
Dec 19, 2025
837.00
837.00
837.00
837.00
817.51
-
Dec 18, 2025
839.00
839.00
822.00
837.00
817.51
500
Dec 17, 2025
834.00
839.00
830.00
839.00
819.47
1,300
Dec 16, 2025
839.00
843.00
837.00
839.00
819.47
900
Dec 15, 2025
846.00
846.00
839.00
839.00
819.47
2,500
Dec 12, 2025
843.00
846.00
843.00
846.00
826.30
1,200
Dec 11, 2025
843.00
843.00
843.00
843.00
823.37
-
Dec 10, 2025
850.00
850.00
843.00
843.00
823.37
4,400
Dec 9, 2025
840.00
848.00
840.00
848.00
828.26
1,800
Dec 8, 2025
833.00
833.00
833.00
833.00
813.61
-
Dec 5, 2025
832.00
835.00
830.00
833.00
813.61
1,300
Dec 4, 2025
835.00
835.00
832.00
832.00
812.63
300
Dec 3, 2025
845.00
845.00
833.00
844.00
824.35
3,600
Dec 2, 2025
831.00
834.00
831.00
831.00
811.65
1,100
Dec 1, 2025
839.00
839.00
831.00
832.00
812.63
2,000
Nov 28, 2025
837.00
839.00
837.00
839.00
819.47
500
Nov 27, 2025
840.00
844.00
835.00
839.00
819.47
500
Nov 26, 2025
844.00
844.00
838.00
844.00
824.35
3,000
Nov 25, 2025
832.00
840.00
832.00
839.00
819.47
2,300
Nov 21, 2025
842.00
842.00
828.00
828.00
808.72
300
Nov 20, 2025
830.00
844.00
819.00
844.00
824.35
600
Nov 19, 2025
825.00
826.00
825.00
826.00
806.77
1,000
Nov 18, 2025
830.00
837.00
822.00
826.00
806.77
2,100
Nov 17, 2025
849.00
849.00
827.00
830.00
810.68
9,300
Nov 14, 2025
825.00
850.00
818.00
849.00
829.23
24,600
Nov 13, 2025
816.00
822.00
816.00
821.00
801.88
1,300
Nov 12, 2025
822.00
822.00
818.00
822.00
802.86
300
Nov 11, 2025
818.00
820.00
816.00
817.00
797.98
900
Nov 10, 2025
813.00
820.00
813.00
818.00
798.95
8,400
