DAIEISANGYO Co.,Ltd. (FKSE:2974)
Japan · Delayed Price · Currency is JPY 862.00
-2.00 (-0.23%)
At close: Jul 2, 2026
DAIEISANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 864.00 | 865.00 | 861.00 | 862.00 | 862.00 | -0.23% | 500 |
| Jul 1, 2026 | 869.00 | 869.00 | 857.00 | 864.00 | 864.00 | 1.17% | 2,000 |
| Jun 30, 2026 | 849.00 | 854.00 | 849.00 | 854.00 | 854.00 | 0.83% | 500 |
| Jun 29, 2026 | 847.00 | 852.00 | 843.00 | 847.00 | 847.00 | 0.47% | 3,000 |
| Jun 26, 2026 | 846.00 | 850.00 | 843.00 | 843.00 | 843.00 | -0.24% | 900 |
| Jun 25, 2026 | 853.00 | 853.00 | 843.00 | 845.00 | 845.00 | -0.94% | 1,100 |
| Jun 24, 2026 | 840.00 | 853.00 | 839.00 | 853.00 | 853.00 | 1.55% | 1,400 |
| Jun 23, 2026 | 842.00 | 843.00 | 838.00 | 840.00 | 840.00 | -0.59% | 2,200 |
| Jun 22, 2026 | 853.00 | 853.00 | 845.00 | 845.00 | 845.00 | -0.94% | 200 |
| Jun 19, 2026 | 840.00 | 853.00 | 838.00 | 853.00 | 853.00 | 1.55% | 1,400 |
| Jun 18, 2026 | 844.00 | 851.00 | 838.00 | 840.00 | 840.00 | -0.36% | 4,900 |
| Jun 17, 2026 | 852.00 | 853.00 | 842.00 | 843.00 | 843.00 | 0.12% | 3,500 |
| Jun 16, 2026 | 873.00 | 875.00 | 840.00 | 842.00 | 842.00 | -3.44% | 4,400 |
| Jun 15, 2026 | 880.00 | 880.00 | 871.00 | 872.00 | 872.00 | - | 4,800 |
| Jun 12, 2026 | 875.00 | 878.00 | 870.00 | 872.00 | 872.00 | -0.23% | 2,300 |
| Jun 11, 2026 | 875.00 | 875.00 | 872.00 | 874.00 | 874.00 | -0.11% | 1,300 |
| Jun 10, 2026 | 882.00 | 882.00 | 875.00 | 875.00 | 875.00 | -0.23% | 900 |
| Jun 9, 2026 | 877.00 | 882.00 | 874.00 | 877.00 | 877.00 | - | 1,400 |
| Jun 8, 2026 | 880.00 | 880.00 | 877.00 | 877.00 | 877.00 | -0.23% | 1,700 |
| Jun 5, 2026 | 879.00 | 881.00 | 879.00 | 879.00 | 879.00 | - | 500 |
| Jun 4, 2026 | 878.00 | 879.00 | 878.00 | 879.00 | 879.00 | 0.11% | 500 |
| Jun 3, 2026 | 880.00 | 880.00 | 868.00 | 878.00 | 878.00 | -0.23% | 2,500 |
| Jun 2, 2026 | 876.00 | 890.00 | 875.00 | 880.00 | 880.00 | -0.56% | 1,900 |
| Jun 1, 2026 | 922.00 | 922.00 | 864.00 | 885.00 | 885.00 | -4.01% | 7,000 |
| May 29, 2026 | 910.00 | 922.00 | 910.00 | 922.00 | 922.00 | 1.43% | 600 |
| May 28, 2026 | 912.00 | 912.00 | 909.00 | 909.00 | 909.00 | -0.11% | 200 |
| May 27, 2026 | 908.00 | 910.00 | 908.00 | 910.00 | 910.00 | -0.33% | 500 |
| May 26, 2026 | 911.00 | 913.00 | 911.00 | 913.00 | 913.00 | 0.22% | 400 |
| May 25, 2026 | 915.00 | 915.00 | 911.00 | 911.00 | 911.00 | -0.44% | 500 |
| May 22, 2026 | 917.00 | 917.00 | 915.00 | 915.00 | 915.00 | -0.33% | 600 |
| May 20, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | 100 |
| May 19, 2026 | 934.00 | 934.00 | 918.00 | 918.00 | 918.00 | -0.43% | 1,000 |
| May 18, 2026 | 934.00 | 934.00 | 922.00 | 922.00 | 922.00 | -1.28% | 600 |
| May 15, 2026 | 940.00 | 940.00 | 934.00 | 934.00 | 934.00 | 1.52% | 1,300 |
| May 14, 2026 | 923.00 | 923.00 | 920.00 | 920.00 | 920.00 | -0.65% | 800 |
| May 13, 2026 | 925.00 | 926.00 | 924.00 | 926.00 | 926.00 | 0.22% | 400 |
| May 12, 2026 | 930.00 | 930.00 | 924.00 | 924.00 | 924.00 | -0.86% | 800 |
| May 11, 2026 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 0.87% | 100 |
| May 8, 2026 | 925.00 | 925.00 | 924.00 | 924.00 | 924.00 | -0.11% | 200 |
| May 7, 2026 | 925.00 | 938.00 | 925.00 | 925.00 | 925.00 | - | 900 |
| May 1, 2026 | 926.00 | 936.00 | 925.00 | 925.00 | 925.00 | -0.11% | 600 |
| Apr 30, 2026 | 930.00 | 930.00 | 925.00 | 926.00 | 926.00 | -0.43% | 300 |
| Apr 28, 2026 | 931.00 | 931.00 | 930.00 | 930.00 | 930.00 | -0.11% | 900 |
| Apr 27, 2026 | 930.00 | 931.00 | 930.00 | 931.00 | 931.00 | 0.11% | 400 |
| Apr 24, 2026 | 938.00 | 939.00 | 930.00 | 930.00 | 930.00 | -1.06% | 300 |
| Apr 22, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1.08% | 200 |
| Apr 21, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.06% | 700 |
| Apr 20, 2026 | 938.00 | 940.00 | 931.00 | 940.00 | 940.00 | 0.21% | 1,500 |
| Apr 17, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0.32% | 200 |
| Apr 16, 2026 | 935.00 | 935.00 | 929.00 | 935.00 | 935.00 | - | 1,500 |