Tokyo - Delayed Quote
JPY
Daiun Co.,Ltd. (9363.T)
496.00
0.00
(0.00%)
At close: November 6 at 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 6, 2026
496.00
497.00
478.00
496.00
496.00
17,500
Nov 5, 2026
498.00
504.00
496.00
496.00
496.00
6,800
Nov 4, 2026
500.00
508.00
495.00
498.00
498.00
13,800
Nov 2, 2026
501.00
501.00
495.00
498.00
498.00
13,100
Oct 30, 2026
507.00
514.00
502.00
502.00
502.00
6,400
Oct 29, 2026
512.00
512.00
506.00
507.00
507.00
2,900
Oct 28, 2026
516.00
518.00
512.00
512.00
512.00
1,900
Oct 27, 2026
515.00
515.00
515.00
515.00
515.00
100
Oct 26, 2026
514.00
514.00
509.00
511.00
511.00
2,000
Oct 23, 2026
520.00
520.00
512.00
514.00
514.00
2,800
Oct 22, 2026
523.00
525.00
520.00
520.00
520.00
7,600
Oct 21, 2026
515.00
530.00
513.00
525.00
525.00
11,500
Oct 20, 2026
521.00
521.00
513.00
515.00
515.00
4,600
Oct 19, 2026
521.00
525.00
518.00
520.00
520.00
2,600
Oct 16, 2026
513.00
527.00
513.00
525.00
525.00
14,400
Oct 15, 2026
523.00
523.00
512.00
513.00
513.00
10,600
Oct 14, 2026
518.00
519.00
513.00
513.00
513.00
2,300
Oct 13, 2026
511.00
523.00
509.00
517.00
517.00
4,800
Oct 9, 2026
510.00
515.00
508.00
511.00
511.00
3,000
Oct 8, 2026
515.00
515.00
506.00
512.00
512.00
4,600
Oct 7, 2026
515.00
525.00
515.00
517.00
517.00
3,600
Oct 6, 2026
517.00
522.00
511.00
515.00
515.00
4,600
Oct 5, 2026
525.00
525.00
514.00
520.00
520.00
4,400
Oct 2, 2026
514.00
524.00
514.00
524.00
524.00
3,900
Oct 1, 2026
518.00
518.00
515.00
516.00
516.00
900
Sep 30, 2026
517.00
520.00
513.00
518.00
518.00
2,400
Sep 29, 2026
510.00
522.00
510.00
522.00
522.00
3,500
Sep 28, 2026
512.00
524.00
505.00
513.00
513.00
25,600
Sep 25, 2026
536.00
538.00
504.00
504.00
504.00
40,200
Sep 24, 2026
539.00
539.00
520.00
539.00
539.00
14,100
Sep 18, 2026
533.00
539.00
533.00
539.00
539.00
6,900
Sep 17, 2026
533.00
533.00
531.00
531.00
531.00
1,600
Sep 16, 2026
537.00
538.00
531.00
535.00
535.00
2,400
Sep 15, 2026
527.00
539.00
527.00
537.00
537.00
7,800
Sep 14, 2026
536.00
537.00
526.00
537.00
537.00
4,300
Sep 11, 2026
532.00
536.00
526.00
535.00
535.00
13,000
Sep 10, 2026
535.00
535.00
533.00
533.00
533.00
200
Sep 9, 2026
520.00
536.00
520.00
536.00
536.00
11,200
Sep 8, 2026
530.00
535.00
522.00
522.00
522.00
5,300
Sep 7, 2026
528.00
536.00
528.00
530.00
530.00
3,300
Sep 4, 2026
524.00
534.00
520.00
527.00
527.00
7,700
Sep 3, 2026
527.00
533.00
521.00
524.00
524.00
8,400
Sep 2, 2026
534.00
534.00
527.00
527.00
527.00
3,400
Sep 1, 2026
531.00
536.00
531.00
533.00
533.00
3,400
Aug 31, 2026
541.00
541.00
518.00
530.00
530.00
71,900
Aug 28, 2026
540.00
548.00
536.00
542.00
542.00
8,100
Aug 27, 2026
544.00
544.00
538.00
543.00
543.00
3,100
Aug 26, 2026
545.00
546.00
542.00
542.00
542.00
2,200
Aug 25, 2026
543.00
548.00
542.00
545.00
545.00
4,800
Aug 24, 2026
541.00
548.00
536.00
543.00
543.00
6,700
Aug 21, 2026
537.00
541.00
537.00
538.00
538.00
3,600
Aug 20, 2026
537.00
544.00
537.00
539.00
539.00
6,700
Aug 19, 2026
539.00
544.00
537.00
538.00
538.00
7,200
Aug 18, 2026
539.00
544.00
538.00
543.00
543.00
4,100
Aug 17, 2026
537.00
543.00
537.00
543.00
543.00
8,800
Aug 14, 2026
528.00
540.00
527.00
537.00
537.00
21,700
Aug 13, 2026
546.00
555.00
540.00
555.00
555.00
28,500
Aug 12, 2026
533.00
548.00
533.00
542.00
542.00
6,100
Aug 10, 2026
532.00
540.00
531.00
537.00
537.00
12,500
Aug 7, 2026
533.00
537.00
531.00
537.00
537.00
2,300
Aug 6, 2026
534.00
535.00
532.00
534.00
534.00
3,000
Aug 5, 2026
540.00
540.00
532.00
532.00
532.00
4,600
Aug 4, 2026
540.00
540.00
531.00
534.00
534.00
7,900
Aug 3, 2026
527.00
550.00
527.00
533.00
533.00
40,400
Jul 31, 2026
525.00
529.00
525.00
528.00
528.00
4,500
Jul 30, 2026
523.00
530.00
522.00
525.00
525.00
5,500
Jul 29, 2026
520.00
524.00
520.00
522.00
522.00
2,200
Jul 28, 2026
524.00
524.00
519.00
520.00
520.00
6,900
Jul 27, 2026
518.00
530.00
514.00
526.00
526.00
13,900
Jul 24, 2026
514.00
515.00
511.00
511.00
511.00
1,500
Jul 23, 2026
511.00
520.00
511.00
515.00
515.00
2,300
Jul 22, 2026
506.00
515.00
506.00
510.00
510.00
10,100
Jul 21, 2026
508.00
511.00
505.00
508.00
508.00
2,200
Jul 17, 2026
515.00
517.00
500.00
505.00
505.00
12,800
Jul 16, 2026
525.00
525.00
508.00
515.00
515.00
18,700
Jul 15, 2026
524.00
525.00
520.00
525.00
525.00
1,800
Jul 14, 2026
523.00
526.00
521.00
525.00
525.00
1,300
Jul 13, 2026
519.00
523.00
519.00
523.00
523.00
2,000
Jul 10, 2026
524.00
524.00
517.00
521.00
521.00
7,700
Jul 9, 2026
525.00
525.00
513.00
524.00
524.00
5,800
Jul 8, 2026
525.00
529.00
525.00
525.00
525.00
2,600
Jul 7, 2026
514.00
530.00
514.00
525.00
525.00
24,900
Jul 6, 2026
518.00
527.00
510.00
514.00
514.00
22,600
Jul 3, 2026
518.00
520.00
513.00
520.00
520.00
3,700
Jul 2, 2026
521.00
522.00
518.00
518.00
518.00
1,000
Jul 1, 2026
519.00
525.00
514.00
523.00
523.00
4,900
Jun 30, 2026
521.00
525.00
519.00
519.00
519.00
3,100
Jun 29, 2026
525.00
540.00
520.00
524.00
524.00
15,900
Jun 26, 2026
527.00
528.00
525.00
525.00
525.00
9,900
Jun 25, 2026
524.00
529.00
520.00
527.00
527.00
3,300
Jun 24, 2026
520.00
527.00
520.00
524.00
524.00
5,800
Jun 23, 2026
515.00
521.00
514.00
520.00
520.00
5,200
Jun 22, 2026
507.00
522.00
507.00
515.00
515.00
6,000
Jun 19, 2026
524.00
525.00
508.00
510.00
510.00
28,700
Jun 18, 2026
530.00
535.00
523.00
526.00
526.00
14,200
Jun 17, 2026
530.00
537.00
530.00
531.00
531.00
6,900
Jun 16, 2026
530.00
538.00
524.00
528.00
528.00
13,900
Jun 15, 2026
519.00
530.00
519.00
525.00
525.00
3,800
Jun 12, 2026
522.00
529.00
500.00
522.00
522.00
18,300
Jun 11, 2026
515.00
521.00
503.00
521.00
521.00
8,000
Jun 10, 2026
529.00
530.00
521.00
523.00
523.00
4,200
Jun 9, 2026
539.00
539.00
528.00
538.00
538.00
5,300
Jun 8, 2026
523.00
539.00
513.00
539.00
539.00
6,900
Jun 5, 2026
524.00
527.00
512.00
527.00
527.00
17,000
Jun 4, 2026
529.00
534.00
528.00
534.00
534.00
4,200
Jun 3, 2026
525.00
545.00
515.00
539.00
539.00
13,200
Jun 2, 2026
517.00
525.00
510.00
525.00
525.00
8,000
Jun 1, 2026
518.00
527.00
512.00
527.00
527.00
8,300
May 29, 2026
521.00
525.00
517.00
525.00
525.00
4,900
May 28, 2026
519.00
529.00
515.00
529.00
529.00
11,700
May 27, 2026
536.00
546.00
511.00
522.00
522.00
30,800
May 26, 2026
498.00
550.00
498.00
546.00
546.00
71,800
May 25, 2026
503.00
504.00
500.00
500.00
500.00
2,300
May 22, 2026
486.00
504.00
483.00
503.00
503.00
10,400
May 21, 2026
486.00
491.00
482.00
490.00
490.00
4,900
May 20, 2026
497.00
497.00
471.00
480.00
480.00
16,600
May 19, 2026
497.00
503.00
495.00
498.00
498.00
4,300
May 18, 2026
509.00
510.00
483.00
505.00
505.00
10,700
May 15, 2026
513.00
513.00
500.00
506.00
506.00
20,300
May 14, 2026
515.00
522.00
505.00
511.00
511.00
42,100
May 13, 2026
501.00
515.00
501.00
507.00
507.00
21,600
May 12, 2026
500.00
515.00
500.00
510.00
510.00
11,600
May 11, 2026
502.00
502.00
499.00
501.00
501.00
1,800
May 8, 2026
500.00
502.00
496.00
496.00
496.00
9,500
May 7, 2026
503.00
503.00
498.00
498.00
498.00
4,800
May 1, 2026
498.00
499.00
496.00
498.00
498.00
3,600
Apr 30, 2026
493.00
497.00
493.00
497.00
497.00
5,400
Apr 28, 2026
482.00
497.00
482.00
495.00
495.00
5,200
Apr 27, 2026
486.00
491.00
481.00
481.00
481.00
17,400
Apr 24, 2026
496.00
496.00
488.00
488.00
488.00
15,700
Apr 23, 2026
500.00
500.00
495.00
496.00
496.00
11,100
Apr 22, 2026
499.00
500.00
497.00
499.00
499.00
12,200
Apr 21, 2026
500.00
504.00
499.00
499.00
499.00
10,300
Apr 20, 2026
499.00
503.00
499.00
499.00
499.00
16,600
Apr 17, 2026
501.00
504.00
500.00
501.00
501.00
8,900
Apr 16, 2026
498.00
507.00
498.00
501.00
501.00
11,300
Apr 15, 2026
502.00
504.00
496.00
499.00
499.00
15,100
Apr 14, 2026
509.00
509.00
501.00
501.00
501.00
3,400
Apr 13, 2026
508.00
513.00
501.00
501.00
501.00
19,200
Apr 10, 2026
517.00
517.00
508.00
508.00
508.00
8,300
Apr 9, 2026
513.00
516.00
510.00
514.00
514.00
9,700
Apr 8, 2026
517.00
522.00
504.00
513.00
513.00
46,100
Apr 7, 2026
514.00
520.00
508.00
513.00
513.00
19,100
Apr 6, 2026
517.00
517.00
507.00
514.00
514.00
22,700
Apr 3, 2026
506.00
517.00
505.00
516.00
516.00
17,700
Apr 2, 2026
507.00
512.00
502.00
508.00
508.00
17,800
Apr 1, 2026
506.00
512.00
503.00
505.00
505.00
13,500
Mar 31, 2026
523.00
523.00
496.00
498.00
498.00
86,600
Mar 30, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
544.00
544.00
511.00
529.00
529.00
62,300
Mar 27, 2026
546.00
562.00
536.00
556.00
541.00
79,300
Mar 26, 2026
565.00
565.00
537.00
540.00
525.43
19,300
Mar 25, 2026
544.00
560.00
537.00
556.00
541.00
29,300
Mar 24, 2026
535.00
542.00
522.00
540.00
525.43
24,700
Mar 23, 2026
532.00
545.00
523.00
529.00
514.73
61,200
Mar 19, 2026
576.00
587.00
540.00
546.00
531.27
107,400
Mar 18, 2026
560.00
585.00
551.00
578.00
562.41
110,100
Mar 17, 2026
545.00
560.00
536.00
557.00
541.97
57,100
Mar 16, 2026
541.00
563.00
528.00
535.00
520.57
132,800
Mar 13, 2026
530.00
534.00
528.00
531.00
516.67
20,800
Mar 12, 2026
530.00
532.00
522.00
532.00
517.65
18,900
Mar 11, 2026
528.00
538.00
526.00
534.00
519.59
33,000
Mar 10, 2026
525.00
532.00
519.00
529.00
514.73
36,300
Mar 9, 2026
518.00
523.00
502.00
520.00
505.97
69,400
Mar 6, 2026
520.00
557.00
520.00
535.00
520.57
208,200
Mar 5, 2026
495.00
540.00
495.00
530.00
515.70
179,400
Mar 4, 2026
497.00
501.00
476.00
487.00
473.86
61,000
Mar 3, 2026
506.00
507.00
499.00
499.00
485.54
24,200
Mar 2, 2026
515.00
515.00
503.00
505.00
491.38
32,700
Feb 27, 2026
509.00
517.00
508.00
517.00
503.05
12,900
Feb 26, 2026
512.00
516.00
509.00
511.00
497.21
43,800
Feb 25, 2026
520.00
520.00
510.00
511.00
497.21
29,400
Feb 24, 2026
520.00
520.00
512.00
513.00
499.16
20,400
Feb 20, 2026
527.00
532.00
512.00
522.00
507.92
26,400
Feb 19, 2026
511.00
532.00
508.00
524.00
509.86
52,900
Feb 18, 2026
503.00
513.00
503.00
511.00
497.21
28,400
Feb 17, 2026
500.00
502.00
495.00
502.00
488.46
53,200
Feb 16, 2026
499.00
500.00
490.00
490.00
476.78
70,300
Feb 13, 2026
496.00
496.00
480.00
493.00
479.70
65,000
Feb 12, 2026
498.00
498.00
489.00
495.00
481.65
60,300
Feb 10, 2026
482.00
495.00
480.00
490.00
476.78
26,400
Feb 9, 2026
487.00
489.00
480.00
482.00
469.00
39,300
Feb 6, 2026
484.00
486.00
477.00
480.00
467.05
21,600
Feb 5, 2026
479.00
484.00
478.00
480.00
467.05
10,000
Feb 4, 2026
482.00
485.00
479.00
480.00
467.05
12,800
Feb 3, 2026
478.00
484.00
476.00
482.00
469.00
15,000
Feb 2, 2026
476.00
488.00
473.00
478.00
465.10
26,700
Jan 30, 2026
473.00
477.00
473.00
476.00
463.16
6,100
Jan 29, 2026
479.00
479.00
472.00
476.00
463.16
13,000
Jan 28, 2026
482.00
483.00
479.00
479.00
466.08
9,100
Jan 27, 2026
481.00
485.00
481.00
482.00
469.00
5,200
Jan 26, 2026
488.00
490.00
481.00
481.00
468.02
21,100
Jan 23, 2026
493.00
495.00
490.00
491.00
477.75
14,200
Jan 22, 2026
487.00
494.00
485.00
493.00
479.70
21,300
Jan 21, 2026
493.00
493.00
487.00
487.00
473.86
16,300
Jan 20, 2026
490.00
494.00
490.00
494.00
480.67
13,800
Jan 19, 2026
494.00
496.00
490.00
490.00
476.78
16,100
Jan 16, 2026
490.00
495.00
490.00
494.00
480.67
15,700
Jan 15, 2026
491.00
494.00
485.00
490.00
476.78
41,900
Jan 14, 2026
488.00
499.00
487.00
490.00
476.78
60,600
Jan 13, 2026
478.00
485.00
478.00
482.00
469.00
15,500
Jan 9, 2026
479.00
481.00
475.00
476.00
463.16
8,400
Jan 8, 2026
477.00
482.00
472.00
475.00
462.19
29,400
Jan 7, 2026
472.00
478.00
472.00
474.00
461.21
21,300
Jan 6, 2026
465.00
477.00
465.00
473.00
460.24
36,100
Jan 5, 2026
467.00
468.00
458.00
465.00
452.46
21,300
Dec 30, 2025
465.00
465.00
460.00
464.00
451.48
8,900
Dec 29, 2025
460.00
468.00
460.00
465.00
452.46
36,500
Dec 26, 2025
461.00
461.00
458.00
458.00
445.64
20,600
Dec 25, 2025
458.00
462.00
458.00
459.00
446.62
20,400
Dec 24, 2025
462.00
462.00
456.00
457.00
444.67
43,600
Dec 23, 2025
458.00
462.00
458.00
460.00
447.59
28,100
Dec 22, 2025
459.00
461.00
459.00
459.00
446.62
14,800
Dec 19, 2025
457.00
460.00
455.00
460.00
447.59
21,700
Dec 18, 2025
455.00
456.00
454.00
454.00
441.75
11,900
Dec 17, 2025
458.00
462.00
456.00
456.00
443.70
15,000
Dec 16, 2025
466.00
466.00
457.00
457.00
444.67
13,700
Dec 15, 2025
462.00
464.00
461.00
462.00
449.54
7,500
Dec 12, 2025
467.00
467.00
460.00
461.00
448.56
8,500
Dec 11, 2025
467.00
467.00
461.00
464.00
451.48
7,700
Dec 10, 2025
464.00
467.00
463.00
465.00
452.46
13,900
Dec 9, 2025
467.00
468.00
461.00
464.00
451.48
9,900
Dec 8, 2025
457.00
470.00
455.00
468.00
455.37
35,100
Dec 5, 2025
454.00
457.00
454.00
457.00
444.67
31,500
Dec 4, 2025
450.00
455.00
449.00
451.00
438.83
21,500
Dec 3, 2025
449.00
450.00
448.00
448.00
435.91
7,100
Dec 2, 2025
453.00
456.00
444.00
447.00
434.94
37,800
Dec 1, 2025
455.00
455.00
450.00
452.00
439.81
12,100
Nov 28, 2025
451.00
458.00
450.00
450.00
437.86
54,900
Nov 27, 2025
453.00
453.00
449.00
449.00
436.89
12,800
Nov 26, 2025
451.00
453.00
451.00
452.00
439.81
11,500
Nov 25, 2025
453.00
453.00
448.00
451.00
438.83
13,500
Nov 21, 2025
444.00
454.00
444.00
454.00
441.75
24,100
Nov 20, 2025
446.00
449.00
445.00
446.00
433.97
27,300
Nov 19, 2025
445.00
446.00
441.00
445.00
432.99
23,500
Nov 18, 2025
454.00
454.00
434.00
445.00
432.99
74,400
Nov 17, 2025
454.00
455.00
449.00
454.00
441.75
41,000
Nov 14, 2025
456.00
459.00
452.00
456.00
443.70
30,600
Nov 13, 2025
460.00
466.00
459.00
461.00
448.56
47,400
Nov 12, 2025
452.00
460.00
452.00
460.00
447.59
26,800
Nov 11, 2025
454.00
455.00
450.00
454.00
441.75
15,800
Nov 10, 2025
456.00
456.00
451.00
456.00
443.70
22,700
Nov 7, 2025
451.00
452.00
445.00
449.00
436.89
12,600
Nov 6, 2025
449.00
454.00
446.00
454.00
441.75
23,800
