Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Daiichi Jitsugyo Co., Ltd. (8059.T)

Compare
2,060.00
-69.00
(-3.24%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,091.002,120.002,005.002,060.002,060.0056,800
Apr 3, 20252,065.002,172.002,062.002,129.002,129.0052,000
Apr 2, 20252,204.002,230.002,146.002,157.002,157.0035,200
Apr 1, 20252,179.002,224.002,179.002,203.002,203.0025,800
Mar 31, 20252,250.002,250.002,179.002,179.002,179.0034,700
Mar 28, 2025 8.00 Dividend
Mar 28, 20252,360.002,385.002,266.002,299.002,299.0054,900
Mar 27, 20252,371.002,410.002,336.002,404.002,396.0054,600
Mar 26, 20252,356.002,405.002,350.002,399.002,391.0239,600
Mar 25, 20252,324.002,349.002,319.002,342.002,334.2120,500
Mar 24, 20252,363.002,372.002,322.002,324.002,316.2722,800
Mar 21, 20252,360.002,382.002,352.002,377.002,369.0917,700
Mar 19, 20252,384.002,414.002,379.002,386.002,378.0633,900
Mar 18, 20252,381.002,440.002,381.002,413.002,404.9729,900
Mar 17, 20252,371.002,390.002,371.002,379.002,371.0818,300
Mar 14, 20252,348.002,371.002,339.002,368.002,360.1228,200
Mar 13, 20252,343.002,393.002,343.002,362.002,354.1419,100
Mar 12, 20252,292.002,346.002,292.002,330.002,322.2515,500
Mar 11, 20252,336.002,336.002,278.002,302.002,294.3438,600
Mar 10, 20252,434.002,440.002,386.002,386.002,378.0622,400
Mar 7, 20252,452.002,503.002,415.002,429.002,420.9238,300
Mar 6, 20252,433.002,522.002,433.002,501.002,492.6838,700
Mar 5, 20252,463.002,504.002,426.002,433.002,424.9045,900
Mar 4, 20252,462.002,469.002,425.002,463.002,454.8034,700
Mar 3, 20252,425.002,473.002,425.002,462.002,453.8137,200
Feb 28, 20252,403.002,419.002,376.002,399.002,391.0251,000
Feb 27, 20252,410.002,425.002,373.002,406.002,397.9942,700
Feb 26, 20252,356.002,439.002,306.002,400.002,392.01101,000
Feb 25, 20252,354.002,383.002,321.002,374.002,366.1028,900
Feb 21, 20252,364.002,379.002,327.002,345.002,337.2028,100
Feb 20, 20252,411.002,411.002,371.002,380.002,372.0833,300
Feb 19, 20252,451.002,451.002,413.002,425.002,416.9333,600
Feb 18, 20252,440.002,481.002,412.002,463.002,454.8030,900
Feb 17, 20252,465.002,467.002,418.002,420.002,411.9525,100
Feb 14, 20252,498.002,499.002,436.002,465.002,456.8028,600
Feb 13, 20252,446.002,474.002,428.002,471.002,462.7820,700
Feb 12, 20252,454.002,455.002,403.002,403.002,395.0024,600
Feb 10, 20252,425.002,448.002,421.002,441.002,432.8813,600
Feb 7, 20252,500.002,500.002,419.002,425.002,416.9345,000
Feb 6, 20252,454.002,525.002,440.002,482.002,473.7428,900
Feb 5, 20252,549.002,549.002,414.002,424.002,415.9367,900
Feb 4, 20252,550.002,644.002,511.002,523.002,514.60172,700
Feb 3, 20252,567.002,567.002,511.002,511.002,502.6451,200
Jan 31, 20252,566.002,596.002,541.002,596.002,587.3620,500
Jan 30, 20252,550.002,586.002,526.002,586.002,577.3930,700
Jan 29, 20252,574.002,587.002,516.002,565.002,556.4625,700
Jan 28, 20252,555.002,599.002,540.002,574.002,565.4313,000
Jan 27, 20252,596.002,629.002,537.002,561.002,552.4825,300
Jan 24, 20252,567.002,590.002,559.002,566.002,557.4619,200
Jan 23, 20252,617.002,617.002,553.002,564.002,555.4725,900
Jan 22, 20252,605.002,637.002,595.002,619.002,610.2815,400
Jan 21, 20252,722.002,729.002,605.002,605.002,596.3320,500
Jan 20, 20252,649.002,697.002,649.002,682.002,673.0713,200
Jan 17, 20252,655.002,672.002,582.002,649.002,640.1817,100
Jan 16, 20252,718.002,752.002,682.002,682.002,673.0719,100
Jan 15, 20252,682.002,724.002,682.002,713.002,703.978,400
Jan 14, 20252,650.002,709.002,650.002,680.002,671.0826,200
Jan 10, 20252,654.002,707.002,623.002,694.002,685.0321,400
Jan 9, 20252,793.002,799.002,695.002,695.002,686.0332,600
Jan 8, 20252,739.002,806.002,724.002,793.002,783.7125,100
Jan 7, 20252,803.002,803.002,708.002,728.002,718.9226,000
Jan 6, 20252,933.002,933.002,764.002,764.002,754.8066,000
Dec 30, 20242,886.002,897.002,848.002,883.002,873.4114,100
Dec 27, 20242,861.002,889.002,847.002,886.002,876.4022,800
Dec 26, 20242,766.002,856.002,766.002,855.002,845.5034,300
Dec 25, 20242,801.002,801.002,720.002,766.002,756.8015,200
Dec 24, 20242,818.002,818.002,772.002,809.002,799.6511,500
Dec 23, 20242,763.002,823.002,760.002,797.002,787.6912,400
Dec 20, 20242,697.002,783.002,674.002,769.002,759.7933,100
Dec 19, 20242,725.002,748.002,689.002,713.002,703.9719,400
Dec 18, 20242,810.002,824.002,770.002,770.002,760.7824,900
Dec 17, 20242,800.002,828.002,769.002,820.002,810.6215,700
Dec 16, 20242,750.002,813.002,750.002,772.002,762.7818,600
Dec 13, 20242,646.002,725.002,632.002,715.002,705.9744,300
Dec 12, 20242,805.002,869.002,739.002,741.002,731.8843,100
Dec 11, 20242,706.002,812.002,634.002,772.002,762.7860,600
Dec 10, 20242,700.002,756.002,685.002,726.002,716.9333,100
Dec 9, 20242,666.002,695.002,616.002,688.002,679.0527,600
Dec 6, 20242,647.002,670.002,599.002,635.002,626.2324,600
Dec 5, 20242,702.002,749.002,600.002,624.002,615.2767,300
Dec 4, 20242,481.002,619.002,481.002,602.002,593.3436,600
Dec 3, 20242,430.002,495.002,430.002,483.002,474.7430,200
Dec 2, 20242,355.002,439.002,354.002,430.002,421.9119,400
Nov 29, 20242,371.002,398.002,355.002,355.002,347.1618,700
Nov 28, 20242,401.002,437.002,392.002,397.002,389.0210,900
Nov 27, 20242,453.002,473.002,408.002,408.002,399.9918,600
Nov 26, 20242,568.002,568.002,456.002,476.002,467.7633,600
Nov 25, 20242,647.002,647.002,522.002,522.002,513.6128,900
Nov 22, 20242,538.002,668.002,515.002,635.002,626.2326,600
Nov 21, 20242,504.002,536.002,487.002,488.002,479.7210,600
Nov 20, 20242,532.002,569.002,504.002,504.002,495.679,100
Nov 19, 20242,584.002,597.002,529.002,551.002,542.5110,500
Nov 18, 20242,537.002,587.002,501.002,555.002,546.5012,000
Nov 15, 20242,598.002,601.002,564.002,564.002,555.478,500
Nov 14, 20242,613.002,644.002,585.002,585.002,576.4019,300
Nov 13, 20242,690.002,698.002,600.002,616.002,607.2924,100
Nov 12, 20242,732.002,760.002,688.002,717.002,707.9616,400
Nov 11, 20242,734.002,734.002,650.002,718.002,708.9619,100
Nov 8, 20242,697.002,789.002,647.002,736.002,726.9033,200
Nov 7, 20242,587.002,656.002,555.002,656.002,647.1645,500
Nov 6, 20242,476.002,587.002,470.002,580.002,571.4146,100
Nov 5, 20242,499.002,499.002,425.002,450.002,441.8522,900
Nov 1, 20242,386.002,433.002,385.002,413.002,404.9714,400
Oct 31, 20242,450.002,450.002,402.002,416.002,407.9627,300
Oct 30, 20242,356.002,424.002,347.002,410.002,401.9879,200
Oct 29, 20242,327.002,357.002,324.002,331.002,323.2418,300
Oct 28, 20242,251.002,330.002,250.002,316.002,308.2918,400
Oct 25, 20242,239.002,277.002,204.002,261.002,253.4815,200
Oct 24, 20242,229.002,266.002,211.002,254.002,246.5016,800
Oct 23, 20242,259.002,277.002,239.002,249.002,241.529,400
Oct 22, 20242,300.002,308.002,251.002,259.002,251.4817,800
Oct 21, 20242,297.002,310.002,276.002,291.002,283.388,900
Oct 18, 20242,322.002,322.002,283.002,299.002,291.3510,000
Oct 17, 20242,379.002,379.002,292.002,320.002,312.2826,200
Oct 16, 20242,364.002,403.002,354.002,379.002,371.0811,100
Oct 15, 20242,410.002,410.002,380.002,393.002,385.0413,700
Oct 11, 20242,390.002,398.002,350.002,374.002,366.1021,000
Oct 10, 20242,340.002,390.002,340.002,379.002,371.0811,300
Oct 9, 20242,367.002,386.002,340.002,354.002,346.1724,800
Oct 8, 20242,419.002,419.002,343.002,367.002,359.1223,400
Oct 7, 20242,450.002,462.002,416.002,451.002,442.8426,600
Oct 4, 20242,351.002,430.002,351.002,416.002,407.9617,700
Oct 3, 20242,399.002,399.002,337.002,350.002,342.1813,000
Oct 2, 20242,354.002,392.002,313.002,329.002,321.2519,700
Oct 1, 20242,315.002,383.002,313.002,354.002,346.1719,000
Sep 30, 20242,360.002,438.002,304.002,313.002,305.3032,000
Sep 27, 2024 36.00 Dividend
Sep 27, 20242,376.002,399.002,363.002,384.002,376.0721,900
Sep 26, 20242,367.002,412.002,340.002,412.002,368.0940,300
Sep 25, 20242,315.002,355.002,239.002,340.002,297.4021,800
Sep 24, 20242,300.002,335.002,284.002,315.002,272.8624,900
Sep 20, 20242,296.002,296.002,240.002,269.002,227.7029,600
Sep 19, 20242,254.002,295.002,230.002,280.002,238.5023,800
Sep 18, 20242,254.002,259.002,201.002,241.002,200.2124,600
Sep 17, 20242,284.002,299.002,208.002,249.002,208.0631,600
Sep 13, 20242,353.002,355.002,272.002,285.002,243.4132,800
Sep 12, 20242,334.002,389.002,333.002,371.002,327.8426,900
Sep 11, 20242,378.002,378.002,283.002,308.002,265.9925,100
Sep 10, 20242,382.002,392.002,342.002,378.002,334.7112,300
Sep 9, 20242,332.002,449.002,332.002,382.002,338.6420,300
Sep 6, 20242,334.002,411.002,334.002,382.002,338.6422,500
Sep 5, 20242,341.002,409.002,324.002,382.002,338.6426,100
Sep 4, 20242,363.002,421.002,321.002,336.002,293.4826,600
Sep 3, 20242,363.002,426.002,363.002,385.002,341.5812,400
Sep 2, 20242,392.002,405.002,329.002,363.002,319.9910,800
Aug 30, 20242,423.002,452.002,405.002,405.002,361.2216,400
Aug 29, 20242,425.002,448.002,364.002,439.002,394.6017,100
Aug 28, 20242,389.002,417.002,386.002,413.002,369.0712,200
Aug 27, 20242,336.002,425.002,302.002,418.002,373.9840,100
Aug 26, 20242,379.002,385.002,316.002,320.002,277.7719,300
Aug 23, 20242,379.002,404.002,360.002,391.002,347.4825,900
Aug 22, 20242,349.002,400.002,337.002,384.002,340.6024,600
Aug 21, 20242,286.002,355.002,281.002,313.002,270.9023,800
Aug 20, 20242,297.002,324.002,268.002,303.002,261.0821,100
Aug 19, 20242,281.002,335.002,262.002,267.002,225.7325,400
Aug 16, 20242,262.002,303.002,259.002,281.002,239.4820,300
Aug 15, 20242,198.002,261.002,170.002,221.002,180.5722,600
Aug 14, 20242,103.002,193.002,103.002,193.002,153.0824,500
Aug 13, 20242,102.002,122.002,080.002,102.002,063.7422,600
Aug 9, 20242,113.002,151.002,075.002,102.002,063.7434,700
Aug 8, 20242,005.002,143.002,000.002,052.002,014.6543,900
Aug 7, 20242,001.002,131.002,000.002,022.001,985.1937,100
Aug 6, 20241,870.002,098.001,867.002,020.001,983.2326,600
Aug 5, 20242,079.002,079.001,831.001,852.001,818.2948,600
Aug 2, 20242,234.002,248.002,124.002,129.002,090.2469,200
Aug 1, 20242,350.002,499.002,223.002,309.002,266.9778,800
Jul 31, 20242,279.002,366.002,279.002,366.002,322.9318,100
Jul 30, 20242,308.002,327.002,252.002,308.002,265.9933,300
Jul 29, 20242,362.002,379.002,303.002,331.002,288.5719,600
Jul 26, 20242,295.002,365.002,268.002,320.002,277.7713,900
Jul 25, 20242,250.002,362.002,250.002,313.002,270.9029,700
Jul 24, 20242,318.002,338.002,281.002,296.002,254.2013,000
Jul 23, 20242,317.002,363.002,317.002,339.002,296.4211,300
Jul 22, 20242,383.002,384.002,312.002,327.002,284.6421,500
Jul 19, 20242,405.002,419.002,378.002,419.002,374.977,500
Jul 18, 20242,386.002,423.002,376.002,405.002,361.2211,600
Jul 17, 20242,399.002,407.002,382.002,398.002,354.3515,200
Jul 16, 20242,417.002,437.002,397.002,397.002,353.379,900
Jul 12, 20242,388.002,441.002,388.002,417.002,373.0013,300
Jul 11, 20242,430.002,432.002,361.002,423.002,378.8924,700
Jul 10, 20242,402.002,447.002,376.002,384.002,340.6034,700
Jul 9, 20242,411.002,436.002,384.002,421.002,376.9336,500
Jul 8, 20242,448.002,448.002,383.002,408.002,364.1722,200
Jul 5, 20242,550.002,550.002,441.002,455.002,410.3170,000
Jul 4, 20242,455.002,549.002,455.002,542.002,495.7339,400
Jul 3, 20242,414.002,457.002,405.002,453.002,408.3528,700
Jul 2, 20242,440.002,441.002,411.002,414.002,370.0625,100
Jul 1, 20242,431.002,459.002,422.002,450.002,405.4016,600
Jun 28, 20242,490.002,499.002,423.002,431.002,386.7529,700
Jun 27, 20242,405.002,465.002,380.002,465.002,420.1352,800
Jun 26, 20242,408.002,429.002,381.002,405.002,361.2234,400
Jun 25, 20242,340.002,408.002,340.002,397.002,353.3739,800
Jun 24, 20242,318.002,348.002,293.002,332.002,289.5525,300
Jun 21, 20242,338.002,338.002,268.002,292.002,250.2853,200
Jun 20, 20242,329.002,352.002,319.002,338.002,295.4437,400
Jun 19, 20242,343.002,387.002,318.002,355.002,312.1322,600
Jun 18, 20242,360.002,379.002,335.002,343.002,300.3520,500
Jun 17, 20242,339.002,364.002,310.002,331.002,288.5715,100
Jun 14, 20242,202.002,340.002,201.002,339.002,296.4249,600
Jun 13, 20242,230.002,260.002,210.002,223.002,182.5334,200
Jun 12, 20242,250.002,281.002,242.002,264.002,222.7924,300
Jun 11, 20242,299.002,304.002,260.002,270.002,228.6826,100
Jun 10, 20242,284.002,292.002,254.002,286.002,244.3941,000
Jun 7, 20242,280.002,280.002,236.002,250.002,209.0417,700
Jun 6, 20242,347.002,356.002,292.002,300.002,258.1331,600
Jun 5, 20242,359.002,366.002,315.002,327.002,284.6431,500
Jun 4, 20242,356.002,399.002,341.002,398.002,354.3535,200
Jun 3, 20242,380.002,394.002,333.002,356.002,313.1126,000
May 31, 20242,391.002,398.002,332.002,371.002,327.8425,200
May 30, 20242,256.002,331.002,252.002,328.002,285.6220,200
May 29, 20242,330.002,348.002,294.002,303.002,261.0817,600
May 28, 20242,363.002,404.002,338.002,338.002,295.4419,200
May 27, 20242,371.002,375.002,343.002,350.002,307.2211,200
May 24, 20242,258.002,344.002,251.002,337.002,294.4631,900
May 23, 20242,300.002,316.002,250.002,304.002,262.0618,200
May 22, 20242,313.002,313.002,277.002,295.002,253.2221,700
May 21, 20242,288.002,343.002,288.002,313.002,270.9025,000
May 20, 20242,242.002,313.002,232.002,282.002,240.4623,400
May 17, 20242,240.002,240.002,202.002,203.002,162.909,300
May 16, 20242,197.002,269.002,181.002,248.002,207.0841,500
May 15, 20242,156.002,194.002,124.002,186.002,146.2136,200
May 14, 20242,199.002,203.002,142.002,156.002,116.7523,100
May 13, 20242,248.002,248.002,191.002,200.002,159.9523,800
May 10, 20242,165.002,219.002,160.002,215.002,174.6826,700
May 9, 20242,107.002,200.002,059.002,161.002,121.6647,700
May 8, 20242,175.002,183.002,107.002,107.002,068.6526,600
May 7, 20242,197.002,205.002,151.002,182.002,142.2848,500
May 2, 20242,139.002,163.002,092.002,144.002,104.9731,800
May 1, 20242,080.002,139.002,078.002,139.002,100.0630,600
Apr 30, 20242,018.002,088.002,014.002,073.002,035.2648,400
Apr 26, 20241,884.001,986.001,879.001,961.001,925.3078,200
Apr 25, 20241,898.001,918.001,892.001,899.001,864.4317,700
Apr 24, 20241,898.001,915.001,889.001,898.001,863.4515,200
Apr 23, 20241,901.001,912.001,877.001,889.001,854.6112,800
Apr 22, 20241,900.001,911.001,880.001,897.001,862.4717,700
Apr 19, 20241,920.001,928.001,836.001,860.001,826.1435,200
Apr 18, 20241,932.001,940.001,925.001,933.001,897.8111,000
Apr 17, 20241,965.001,982.001,920.001,920.001,885.0513,100
Apr 16, 20242,000.002,004.001,948.001,964.001,928.2532,800
Apr 15, 20242,014.002,034.002,003.002,015.001,978.3218,600
Apr 12, 20242,059.002,064.002,035.002,048.002,010.7213,400
Apr 11, 20242,074.002,074.002,036.002,050.002,012.6816,300
Apr 10, 20242,102.002,113.002,083.002,095.002,056.869,700
Apr 9, 20242,096.002,096.001,970.002,085.002,047.0525,800
Apr 8, 20242,121.002,121.002,082.002,095.002,056.8614,100
Apr 5, 20242,126.002,143.002,082.002,111.002,072.5733,600
Apr 4, 20242,134.002,147.002,116.002,137.002,098.1031,900