Dairei Co.,Ltd. (TYO:2883)
Japan · Delayed Price · Currency is JPY 1,998.00
+7.00 (0.35%)
At close: Mar 5, 2026
Dairei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,990.00 | 1,998.00 | 1,990.00 | 1,991.00 | 1,991.00 | -0.50% | 7,500 |
| Mar 3, 2026 | 2,002.00 | 2,002.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.05% | 1,200 |
| Mar 2, 2026 | 2,002.00 | 2,002.00 | 2,000.00 | 2,002.00 | 2,002.00 | -0.10% | 1,400 |
| Feb 27, 2026 | 2,000.00 | 2,004.00 | 1,995.00 | 2,004.00 | 2,004.00 | 0.30% | 2,300 |
| Feb 26, 2026 | 1,995.00 | 1,998.00 | 1,995.00 | 1,998.00 | 1,998.00 | 0.15% | 1,200 |
| Feb 25, 2026 | 1,999.00 | 2,001.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.10% | 1,900 |
| Feb 24, 2026 | 1,998.00 | 2,001.00 | 1,993.00 | 1,997.00 | 1,997.00 | -0.05% | 2,500 |
| Feb 20, 2026 | 2,000.00 | 2,000.00 | 1,992.00 | 1,998.00 | 1,998.00 | -0.05% | 1,900 |
| Feb 19, 2026 | 1,999.00 | 2,000.00 | 1,993.00 | 1,999.00 | 1,999.00 | 0.30% | 1,600 |
| Feb 18, 2026 | 1,995.00 | 1,995.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.05% | 800 |
| Feb 17, 2026 | 1,993.00 | 1,997.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.05% | 1,600 |
| Feb 16, 2026 | 1,994.00 | 1,998.00 | 1,993.00 | 1,993.00 | 1,993.00 | - | 1,700 |
| Feb 13, 2026 | 1,995.00 | 1,995.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.10% | 1,800 |
| Feb 12, 2026 | 1,995.00 | 1,999.00 | 1,992.00 | 1,995.00 | 1,995.00 | 0.05% | 1,600 |
| Feb 10, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,994.00 | 1,994.00 | 0.10% | 2,600 |
| Feb 9, 2026 | 2,004.00 | 2,009.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.60% | 3,700 |
| Feb 6, 2026 | 2,008.00 | 2,008.00 | 1,998.00 | 2,004.00 | 2,004.00 | 0.15% | 1,000 |
| Feb 5, 2026 | 2,002.00 | 2,009.00 | 1,999.00 | 2,001.00 | 2,001.00 | -0.05% | 1,600 |
| Feb 4, 2026 | 1,998.00 | 2,005.00 | 1,992.00 | 2,002.00 | 2,002.00 | 0.15% | 1,200 |
| Feb 3, 2026 | 2,004.00 | 2,006.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.05% | 2,000 |
| Feb 2, 2026 | 2,004.00 | 2,005.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.25% | 1,500 |
| Jan 30, 2026 | 1,992.00 | 2,005.00 | 1,980.00 | 2,005.00 | 2,005.00 | 0.60% | 10,100 |
| Jan 29, 2026 | 1,996.00 | 1,996.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.15% | 2,800 |
| Jan 28, 2026 | 1,999.00 | 1,999.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.30% | 1,500 |
| Jan 27, 2026 | 1,998.00 | 2,003.00 | 1,998.00 | 2,002.00 | 2,002.00 | 0.20% | 1,800 |
| Jan 26, 2026 | 2,000.00 | 2,001.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.20% | 1,600 |
| Jan 23, 2026 | 2,002.00 | 2,005.00 | 2,000.00 | 2,002.00 | 2,002.00 | -0.10% | 1,400 |
| Jan 22, 2026 | 2,000.00 | 2,004.00 | 2,000.00 | 2,004.00 | 2,004.00 | -0.05% | 2,400 |
| Jan 21, 2026 | 2,002.00 | 2,006.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.15% | 1,700 |
| Jan 20, 2026 | 2,004.00 | 2,006.00 | 2,002.00 | 2,002.00 | 2,002.00 | - | 2,000 |
| Jan 19, 2026 | 2,000.00 | 2,002.00 | 2,000.00 | 2,002.00 | 2,002.00 | 0.10% | 2,100 |
| Jan 16, 2026 | 1,999.00 | 2,002.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.05% | 3,500 |
| Jan 15, 2026 | 2,000.00 | 2,005.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.05% | 2,300 |
| Jan 14, 2026 | 1,990.00 | 2,004.00 | 1,990.00 | 2,000.00 | 2,000.00 | 0.50% | 6,900 |
| Jan 13, 2026 | 1,997.00 | 1,997.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.35% | 3,200 |
| Jan 9, 2026 | 1,979.00 | 2,000.00 | 1,975.00 | 1,997.00 | 1,997.00 | 1.17% | 6,300 |
| Jan 8, 2026 | 1,973.00 | 1,980.00 | 1,973.00 | 1,974.00 | 1,974.00 | 0.05% | 2,000 |
| Jan 7, 2026 | 1,974.00 | 1,974.00 | 1,970.00 | 1,973.00 | 1,973.00 | -0.05% | 5,500 |
| Jan 6, 2026 | 1,978.00 | 1,980.00 | 1,972.00 | 1,974.00 | 1,974.00 | 0.15% | 3,300 |
| Jan 5, 2026 | 1,970.00 | 1,975.00 | 1,969.00 | 1,971.00 | 1,971.00 | 0.10% | 6,100 |
| Dec 30, 2025 | 1,970.00 | 1,970.00 | 1,968.00 | 1,969.00 | 1,969.00 | -0.05% | 1,100 |
| Dec 29, 2025 | 1,965.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,970.00 | 0.25% | 5,200 |
| Dec 26, 2025 | 1,962.00 | 1,967.00 | 1,962.00 | 1,965.00 | 1,965.00 | 0.15% | 1,900 |
| Dec 25, 2025 | 1,960.00 | 1,965.00 | 1,960.00 | 1,962.00 | 1,962.00 | 0.10% | 2,400 |
| Dec 24, 2025 | 1,961.00 | 1,961.00 | 1,958.00 | 1,960.00 | 1,960.00 | -0.05% | 1,800 |
| Dec 23, 2025 | 1,962.00 | 1,965.00 | 1,956.00 | 1,961.00 | 1,961.00 | -0.05% | 2,600 |
| Dec 22, 2025 | 1,958.00 | 1,965.00 | 1,956.00 | 1,962.00 | 1,962.00 | 0.20% | 5,000 |
| Dec 19, 2025 | 1,963.00 | 1,963.00 | 1,958.00 | 1,958.00 | 1,958.00 | -0.10% | 3,200 |
| Dec 18, 2025 | 1,961.00 | 1,961.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 2,000 |
| Dec 17, 2025 | 1,961.00 | 1,961.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.20% | 1,200 |