DAIEISANGYO Co.,Ltd. (FKSE:2974)
Japan · Delayed Price · Currency is JPY 1,053.00
+33.00 (3.24%)
At close: Sep 5, 2025
DAIEISANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,057.00 | 1,057.00 | 1,040.00 | 1,053.00 | 1,053.00 | 3.24% | 1,300 |
| Sep 4, 2025 | 1,046.00 | 1,047.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.49% | 1,300 |
| Sep 3, 2025 | 1,035.00 | 1,046.00 | 1,027.00 | 1,046.00 | 1,046.00 | 1.06% | 1,600 |
| Sep 2, 2025 | 1,046.00 | 1,046.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 1,400 |
| Sep 1, 2025 | 1,029.00 | 1,035.00 | 1,029.00 | 1,035.00 | 1,035.00 | 1.47% | 1,200 |
| Aug 29, 2025 | 1,025.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.39% | 6,700 |
| Aug 28, 2025 | 1,015.00 | 1,023.00 | 1,015.00 | 1,016.00 | 1,016.00 | 0.10% | 900 |
| Aug 27, 2025 | 1,021.00 | 1,021.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 400 |
| Aug 26, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1.19% | 1,200 |
| Aug 25, 2025 | 1,005.00 | 1,009.00 | 1,005.00 | 1,008.00 | 1,008.00 | 0.30% | 2,200 |
| Aug 22, 2025 | 1,004.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 0.50% | 2,200 |
| Aug 21, 2025 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.20% | 300 |
| Aug 20, 2025 | 1,000.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.20% | 300 |
| Aug 19, 2025 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 500 |
| Aug 18, 2025 | 1,001.00 | 1,002.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 400 |
| Aug 15, 2025 | 1,002.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | - | 1,000 |
| Aug 14, 2025 | 1,001.00 | 1,002.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 900 |
| Aug 13, 2025 | 1,001.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | 0.20% | 300 |
| Aug 12, 2025 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.20% | 800 |
| Aug 8, 2025 | 1,000.00 | 1,001.00 | 995.00 | 1,001.00 | 1,001.00 | 0.60% | 900 |
| Aug 7, 2025 | 995.00 | 995.00 | 993.00 | 995.00 | 995.00 | 0.81% | 300 |
| Aug 6, 2025 | 984.00 | 988.00 | 984.00 | 987.00 | 987.00 | -1.20% | 900 |
| Aug 5, 2025 | 991.00 | 999.00 | 990.00 | 999.00 | 999.00 | -0.10% | 1,000 |
| Aug 4, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.30% | 700 |
| Aug 1, 2025 | 996.00 | 999.00 | 996.00 | 997.00 | 997.00 | -0.10% | 500 |
| Jul 31, 2025 | 997.00 | 998.00 | 995.00 | 998.00 | 998.00 | 0.60% | 400 |
| Jul 30, 2025 | 991.00 | 992.00 | 991.00 | 992.00 | 992.00 | -0.60% | 400 |
| Jul 29, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 100 |
| Jul 28, 2025 | 996.00 | 998.00 | 996.00 | 998.00 | 998.00 | 0.81% | 600 |
| Jul 25, 2025 | 998.00 | 998.00 | 986.00 | 990.00 | 990.00 | -0.70% | 600 |
| Jul 24, 2025 | 996.00 | 997.00 | 996.00 | 997.00 | 997.00 | 1.01% | 200 |
| Jul 23, 2025 | 991.00 | 991.00 | 987.00 | 987.00 | 987.00 | -1.00% | 200 |
| Jul 22, 2025 | 994.00 | 997.00 | 991.00 | 997.00 | 997.00 | 0.30% | 1,200 |
| Jul 18, 2025 | 988.00 | 994.00 | 988.00 | 994.00 | 994.00 | 1.43% | 700 |
| Jul 17, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 100 |
| Jul 16, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 500 |
| Jul 15, 2025 | 980.00 | 980.00 | 973.00 | 980.00 | 980.00 | -1.01% | 800 |
| Jul 14, 2025 | 996.00 | 997.00 | 990.00 | 990.00 | 990.00 | -0.50% | 1,000 |
| Jul 11, 2025 | 994.00 | 995.00 | 994.00 | 995.00 | 995.00 | 0.51% | 300 |
| Jul 10, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.10% | 300 |
| Jul 9, 2025 | 980.00 | 989.00 | 969.00 | 989.00 | 989.00 | 2.17% | 300 |
| Jul 8, 2025 | 980.00 | 980.00 | 968.00 | 968.00 | 968.00 | -1.22% | 200 |
| Jul 2, 2025 | 963.00 | 980.00 | 963.00 | 980.00 | 980.00 | -0.31% | 300 |
| Jul 1, 2025 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | 2.18% | 900 |
| Jun 30, 2025 | 969.00 | 969.00 | 962.00 | 962.00 | 962.00 | -0.72% | 400 |
| Jun 27, 2025 | 969.00 | 975.00 | 969.00 | 969.00 | 969.00 | -0.51% | 400 |
| Jun 26, 2025 | 970.00 | 974.00 | 970.00 | 974.00 | 974.00 | 0.62% | 400 |
| Jun 25, 2025 | 964.00 | 968.00 | 964.00 | 968.00 | 968.00 | 0.31% | 200 |
| Jun 24, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -0.21% | 100 |
| Jun 23, 2025 | 966.00 | 967.00 | 962.00 | 967.00 | 967.00 | 0.73% | 600 |