DAIEISANGYO Co.,Ltd. (FKSE:2974)
Japan · Delayed Price · Currency is JPY 886.00
-2.00 (-0.23%)
At close: Oct 1, 2026
DAIEISANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 882.00 | 886.00 | 880.00 | 886.00 | 886.00 | -0.23% | 900 |
| Sep 30, 2026 | 876.00 | 888.00 | 876.00 | 888.00 | 888.00 | 1.49% | 1,200 |
| Sep 29, 2026 | 858.00 | 900.00 | 858.00 | 875.00 | 875.00 | -3.10% | 4,300 |
| Sep 28, 2026 | 914.00 | 915.00 | 913.00 | 915.00 | 903.00 | - | 4,200 |
| Sep 25, 2026 | 912.00 | 916.00 | 910.00 | 915.00 | 903.00 | 1.78% | 2,500 |
| Sep 24, 2026 | 913.00 | 915.00 | 899.00 | 899.00 | 887.21 | -0.11% | 3,600 |
| Sep 18, 2026 | 918.00 | 918.00 | 900.00 | 900.00 | 888.20 | -1.96% | 2,800 |
| Sep 17, 2026 | 916.00 | 918.00 | 916.00 | 918.00 | 905.96 | - | 300 |
| Sep 16, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 905.96 | - | 400 |
| Sep 15, 2026 | 916.00 | 918.00 | 916.00 | 918.00 | 905.96 | 0.88% | 1,100 |
| Sep 14, 2026 | 915.00 | 915.00 | 910.00 | 910.00 | 898.07 | 0.33% | 700 |
| Sep 11, 2026 | 903.00 | 911.00 | 902.00 | 907.00 | 895.10 | 0.22% | 700 |
| Sep 10, 2026 | 908.00 | 914.00 | 905.00 | 905.00 | 893.13 | -0.33% | 300 |
| Sep 9, 2026 | 901.00 | 908.00 | 901.00 | 908.00 | 896.09 | 0.67% | 500 |
| Sep 8, 2026 | 909.00 | 914.00 | 901.00 | 902.00 | 890.17 | 0.22% | 1,300 |
| Sep 7, 2026 | 916.00 | 923.00 | 900.00 | 900.00 | 888.20 | -2.17% | 3,400 |
| Sep 4, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 907.93 | - | 100 |
| Sep 3, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 907.93 | 0.44% | 600 |
| Sep 2, 2026 | 919.00 | 919.00 | 916.00 | 916.00 | 903.99 | - | 200 |
| Sep 1, 2026 | 910.00 | 916.00 | 910.00 | 916.00 | 903.99 | 0.66% | 500 |
| Aug 31, 2026 | 904.00 | 916.00 | 904.00 | 910.00 | 898.07 | 0.66% | 1,400 |
| Aug 28, 2026 | 906.00 | 910.00 | 904.00 | 904.00 | 892.14 | 0.11% | 600 |
| Aug 27, 2026 | 905.00 | 905.00 | 903.00 | 903.00 | 891.16 | -0.44% | 1,200 |
| Aug 26, 2026 | 907.00 | 913.00 | 907.00 | 907.00 | 895.10 | -0.77% | 500 |
| Aug 25, 2026 | 911.00 | 914.00 | 911.00 | 914.00 | 902.01 | 0.66% | 400 |
| Aug 24, 2026 | 910.00 | 910.00 | 907.00 | 908.00 | 896.09 | - | 1,400 |
| Aug 21, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 896.09 | -1.20% | 500 |
| Aug 20, 2026 | 910.00 | 919.00 | 910.00 | 919.00 | 906.95 | - | 1,600 |
| Aug 19, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 906.95 | - | 100 |
| Aug 18, 2026 | 916.00 | 919.00 | 916.00 | 919.00 | 906.95 | 0.44% | 800 |
| Aug 17, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 903.00 | 0.77% | 200 |
| Aug 14, 2026 | 917.00 | 917.00 | 908.00 | 908.00 | 896.09 | - | 500 |
| Aug 13, 2026 | 907.00 | 918.00 | 907.00 | 908.00 | 896.09 | 0.11% | 800 |
| Aug 12, 2026 | 905.00 | 907.00 | 901.00 | 907.00 | 895.10 | -1.41% | 2,400 |
| Aug 10, 2026 | 926.00 | 926.00 | 920.00 | 920.00 | 907.93 | -0.86% | 1,000 |
| Aug 7, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 915.83 | 0.11% | 200 |
| Aug 6, 2026 | 920.00 | 927.00 | 920.00 | 927.00 | 914.84 | 0.11% | 300 |
| Aug 5, 2026 | 923.00 | 928.00 | 916.00 | 926.00 | 913.86 | 0.43% | 1,100 |
| Aug 4, 2026 | 915.00 | 922.00 | 915.00 | 922.00 | 909.91 | 0.22% | 500 |
| Aug 3, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 907.93 | - | 1,200 |
| Jul 31, 2026 | 919.00 | 920.00 | 919.00 | 920.00 | 907.93 | 1.10% | 300 |
| Jul 30, 2026 | 913.00 | 913.00 | 910.00 | 910.00 | 898.07 | -0.33% | 1,000 |
| Jul 29, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 901.03 | -0.87% | 300 |
| Jul 28, 2026 | 922.00 | 922.00 | 915.00 | 921.00 | 908.92 | -0.43% | 400 |
| Jul 27, 2026 | 908.00 | 925.00 | 908.00 | 925.00 | 912.87 | 2.21% | 1,200 |
| Jul 24, 2026 | 920.00 | 920.00 | 905.00 | 905.00 | 893.13 | -0.33% | 1,200 |
| Jul 23, 2026 | 919.00 | 919.00 | 908.00 | 908.00 | 896.09 | 0.11% | 400 |
| Jul 22, 2026 | 910.00 | 914.00 | 907.00 | 907.00 | 895.10 | -0.11% | 900 |
| Jul 21, 2026 | 907.00 | 908.00 | 907.00 | 908.00 | 896.09 | 0.55% | 300 |
| Jul 17, 2026 | 902.00 | 903.00 | 902.00 | 903.00 | 891.16 | -0.77% | 200 |