DAIEISANGYO Co.,Ltd. (FKSE:2974)
Japan · Delayed Price · Currency is JPY 953.00
+1.00 (0.11%)
At close: Dec 4, 2025
DAIEISANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 952.00 | 953.00 | 950.00 | 953.00 | 953.00 | 0.11% | 300 |
| Dec 3, 2025 | 950.00 | 952.00 | 950.00 | 952.00 | 952.00 | 0.21% | 800 |
| Dec 2, 2025 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | -0.63% | 2,200 |
| Dec 1, 2025 | 975.00 | 975.00 | 950.00 | 956.00 | 956.00 | -1.54% | 3,500 |
| Nov 28, 2025 | 974.00 | 974.00 | 971.00 | 971.00 | 971.00 | -0.31% | 200 |
| Nov 27, 2025 | 969.00 | 974.00 | 968.00 | 974.00 | 974.00 | 0.62% | 800 |
| Nov 26, 2025 | 970.00 | 973.00 | 968.00 | 968.00 | 968.00 | 0.41% | 1,000 |
| Nov 25, 2025 | 960.00 | 970.00 | 960.00 | 964.00 | 964.00 | 0.84% | 1,300 |
| Nov 21, 2025 | 969.00 | 969.00 | 956.00 | 956.00 | 956.00 | -1.44% | 1,700 |
| Nov 20, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 700 |
| Nov 19, 2025 | 964.00 | 970.00 | 962.00 | 970.00 | 970.00 | - | 1,200 |
| Nov 18, 2025 | 965.00 | 977.00 | 965.00 | 970.00 | 970.00 | 1.25% | 300 |
| Nov 17, 2025 | 976.00 | 976.00 | 958.00 | 958.00 | 958.00 | -2.44% | 1,100 |
| Nov 14, 2025 | 985.00 | 985.00 | 976.00 | 982.00 | 982.00 | -1.41% | 1,200 |
| Nov 13, 2025 | 1,000.00 | 1,000.00 | 995.00 | 996.00 | 996.00 | 1.22% | 400 |
| Nov 12, 2025 | 986.00 | 986.00 | 984.00 | 984.00 | 984.00 | 0.10% | 200 |
| Nov 11, 2025 | 986.00 | 1,001.00 | 983.00 | 983.00 | 983.00 | -0.30% | 1,500 |
| Nov 10, 2025 | 972.00 | 987.00 | 972.00 | 986.00 | 986.00 | 2.71% | 700 |
| Nov 7, 2025 | 978.00 | 978.00 | 960.00 | 960.00 | 960.00 | -1.84% | 1,500 |
| Nov 6, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 0.31% | 100 |
| Nov 5, 2025 | 980.00 | 985.00 | 975.00 | 975.00 | 975.00 | -0.71% | 700 |
| Nov 4, 2025 | 986.00 | 986.00 | 981.00 | 982.00 | 982.00 | -0.41% | 700 |
| Oct 31, 2025 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - | 100 |
| Oct 30, 2025 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 1.13% | 100 |
| Oct 29, 2025 | 977.00 | 979.00 | 975.00 | 975.00 | 975.00 | -0.20% | 700 |
| Oct 28, 2025 | 984.00 | 985.00 | 977.00 | 977.00 | 977.00 | -0.51% | 800 |
| Oct 27, 2025 | 978.00 | 982.00 | 978.00 | 982.00 | 982.00 | 0.41% | 400 |
| Oct 24, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - | 100 |
| Oct 23, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - | 200 |
| Oct 22, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - | 400 |
| Oct 21, 2025 | 979.00 | 980.00 | 977.00 | 978.00 | 978.00 | -0.20% | 700 |
| Oct 20, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | -0.41% | 1,200 |
| Oct 17, 2025 | 980.00 | 984.00 | 980.00 | 984.00 | 984.00 | - | 1,400 |
| Oct 16, 2025 | 984.00 | 988.00 | 980.00 | 984.00 | 984.00 | - | 1,000 |
| Oct 15, 2025 | 978.00 | 984.00 | 976.00 | 984.00 | 984.00 | 0.61% | 1,000 |
| Oct 14, 2025 | 982.00 | 982.00 | 976.00 | 978.00 | 978.00 | -1.31% | 600 |
| Oct 10, 2025 | 975.00 | 991.00 | 975.00 | 991.00 | 991.00 | -0.90% | 1,300 |
| Oct 9, 2025 | 1,000.00 | 1,006.00 | 991.00 | 1,000.00 | 1,000.00 | -0.70% | 1,300 |
| Oct 8, 2025 | 1,009.00 | 1,009.00 | 1,006.00 | 1,007.00 | 1,007.00 | -1.76% | 800 |
| Oct 7, 2025 | 1,031.00 | 1,032.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.39% | 900 |
| Oct 6, 2025 | 1,027.00 | 1,061.00 | 1,024.00 | 1,061.00 | 1,061.00 | 3.61% | 1,100 |
| Oct 3, 2025 | 1,020.00 | 1,024.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.79% | 200 |
| Oct 2, 2025 | 1,053.00 | 1,053.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.51% | 2,300 |
| Oct 1, 2025 | 1,053.00 | 1,059.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 1,300 |
| Sep 30, 2025 | 1,060.00 | 1,060.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.85% | 1,100 |
| Sep 29, 2025 | 1,051.00 | 1,075.00 | 1,051.00 | 1,062.00 | 1,062.00 | -5.09% | 3,500 |
| Sep 26, 2025 | 1,097.00 | 1,119.00 | 1,088.00 | 1,119.00 | 1,107.00 | 2.10% | 3,200 |
| Sep 25, 2025 | 1,088.00 | 1,096.00 | 1,073.00 | 1,096.00 | 1,084.25 | 0.83% | 2,300 |
| Sep 24, 2025 | 1,072.00 | 1,087.00 | 1,072.00 | 1,087.00 | 1,075.34 | 1.40% | 1,800 |
| Sep 22, 2025 | 1,071.00 | 1,085.00 | 1,071.00 | 1,072.00 | 1,060.50 | 0.47% | 1,000 |