Daishi Hokuetsu Financial Group, Inc. (TYO:7327)
Japan · Delayed Price · Currency is JPY 1,853.00
+46.00 (2.55%)
At close: Jan 23, 2026
TYO:7327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,805.00 | 1,859.00 | 1,805.00 | 1,849.00 | - | 2.32% | 396,300 |
| Jan 22, 2026 | 1,799.00 | 1,814.00 | 1,782.00 | 1,807.00 | 1,807.00 | 2.50% | 887,200 |
| Jan 21, 2026 | 1,760.00 | 1,779.00 | 1,733.00 | 1,763.00 | 1,763.00 | -2.11% | 846,700 |
| Jan 20, 2026 | 1,816.00 | 1,816.00 | 1,787.00 | 1,801.00 | 1,801.00 | -0.77% | 594,200 |
| Jan 19, 2026 | 1,820.00 | 1,824.00 | 1,792.00 | 1,815.00 | 1,815.00 | 0.11% | 609,100 |
| Jan 16, 2026 | 1,799.00 | 1,816.00 | 1,792.00 | 1,813.00 | 1,813.00 | 0.11% | 958,000 |
| Jan 15, 2026 | 1,801.00 | 1,825.00 | 1,796.00 | 1,811.00 | 1,811.00 | 0.17% | 725,200 |
| Jan 14, 2026 | 1,793.00 | 1,808.00 | 1,758.00 | 1,808.00 | 1,808.00 | 1.40% | 738,900 |
| Jan 13, 2026 | 1,781.00 | 1,795.00 | 1,766.00 | 1,783.00 | 1,783.00 | 2.24% | 805,500 |
| Jan 9, 2026 | 1,739.00 | 1,747.00 | 1,725.00 | 1,744.00 | 1,744.00 | 1.22% | 715,600 |
| Jan 8, 2026 | 1,725.00 | 1,736.00 | 1,712.00 | 1,723.00 | 1,723.00 | 0.12% | 565,200 |
| Jan 7, 2026 | 1,701.00 | 1,721.00 | 1,695.00 | 1,721.00 | 1,721.00 | 0.35% | 876,400 |
| Jan 6, 2026 | 1,686.00 | 1,723.00 | 1,681.00 | 1,715.00 | 1,715.00 | 3.19% | 842,000 |
| Jan 5, 2026 | 1,642.00 | 1,664.00 | 1,637.00 | 1,662.00 | 1,662.00 | 2.09% | 697,300 |
| Dec 30, 2025 | 1,640.00 | 1,663.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.61% | 499,900 |
| Dec 29, 2025 | 1,623.00 | 1,640.00 | 1,615.00 | 1,638.00 | 1,638.00 | 0.92% | 643,100 |
| Dec 26, 2025 | 1,627.00 | 1,645.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.31% | 553,700 |
| Dec 25, 2025 | 1,637.00 | 1,637.00 | 1,615.00 | 1,618.00 | 1,618.00 | -0.80% | 339,700 |
| Dec 24, 2025 | 1,643.00 | 1,658.00 | 1,618.00 | 1,631.00 | 1,631.00 | -1.33% | 562,200 |
| Dec 23, 2025 | 1,640.00 | 1,668.00 | 1,636.00 | 1,653.00 | 1,653.00 | 0.36% | 579,700 |
| Dec 22, 2025 | 1,670.00 | 1,684.00 | 1,646.00 | 1,647.00 | 1,647.00 | -0.12% | 495,700 |
| Dec 19, 2025 | 1,624.00 | 1,653.00 | 1,623.00 | 1,649.00 | 1,649.00 | 2.04% | 919,500 |
| Dec 18, 2025 | 1,641.00 | 1,643.00 | 1,605.00 | 1,616.00 | 1,616.00 | -1.82% | 750,600 |
| Dec 17, 2025 | 1,640.00 | 1,666.00 | 1,621.00 | 1,646.00 | 1,646.00 | 0.73% | 628,800 |
| Dec 16, 2025 | 1,652.00 | 1,665.00 | 1,629.00 | 1,634.00 | 1,634.00 | -2.80% | 931,300 |
| Dec 15, 2025 | 1,632.00 | 1,682.00 | 1,632.00 | 1,681.00 | 1,681.00 | 3.00% | 676,000 |
| Dec 12, 2025 | 1,615.00 | 1,650.00 | 1,613.00 | 1,632.00 | 1,632.00 | 1.37% | 888,500 |
| Dec 11, 2025 | 1,650.00 | 1,655.00 | 1,603.00 | 1,610.00 | 1,610.00 | -1.47% | 633,000 |
| Dec 10, 2025 | 1,649.00 | 1,654.00 | 1,631.00 | 1,634.00 | 1,634.00 | -0.91% | 570,500 |
| Dec 9, 2025 | 1,669.00 | 1,675.00 | 1,646.00 | 1,649.00 | 1,649.00 | -0.96% | 414,400 |
| Dec 8, 2025 | 1,666.00 | 1,676.00 | 1,642.00 | 1,665.00 | 1,665.00 | 0.79% | 433,300 |
| Dec 5, 2025 | 1,656.00 | 1,662.00 | 1,634.00 | 1,652.00 | 1,652.00 | -0.42% | 489,900 |
| Dec 4, 2025 | 1,625.00 | 1,661.00 | 1,619.00 | 1,659.00 | 1,659.00 | 2.09% | 556,000 |
| Dec 3, 2025 | 1,650.00 | 1,651.00 | 1,614.00 | 1,625.00 | 1,625.00 | -1.63% | 567,000 |
| Dec 2, 2025 | 1,680.00 | 1,693.00 | 1,641.00 | 1,652.00 | 1,652.00 | -0.42% | 767,800 |
| Dec 1, 2025 | 1,650.00 | 1,685.00 | 1,641.00 | 1,659.00 | 1,659.00 | 2.47% | 850,100 |
| Nov 28, 2025 | 1,605.00 | 1,625.00 | 1,601.00 | 1,619.00 | 1,619.00 | 0.50% | 627,900 |
| Nov 27, 2025 | 1,600.00 | 1,631.00 | 1,595.00 | 1,611.00 | 1,611.00 | 1.83% | 606,800 |
| Nov 26, 2025 | 1,586.00 | 1,592.00 | 1,574.00 | 1,582.00 | 1,582.00 | 1.67% | 622,300 |
| Nov 25, 2025 | 1,550.00 | 1,561.00 | 1,529.00 | 1,556.00 | 1,556.00 | 1.70% | 584,900 |
| Nov 21, 2025 | 1,477.00 | 1,530.00 | 1,477.00 | 1,530.00 | 1,530.00 | 2.34% | 798,800 |
| Nov 20, 2025 | 1,496.00 | 1,499.00 | 1,471.00 | 1,495.00 | 1,495.00 | 1.84% | 522,600 |
| Nov 19, 2025 | 1,475.00 | 1,491.00 | 1,454.00 | 1,468.00 | 1,468.00 | 0.27% | 477,200 |
| Nov 18, 2025 | 1,485.00 | 1,491.00 | 1,458.00 | 1,464.00 | 1,464.00 | -2.59% | 547,200 |
| Nov 17, 2025 | 1,507.00 | 1,517.00 | 1,490.00 | 1,503.00 | 1,503.00 | 0.27% | 473,700 |
| Nov 14, 2025 | 1,487.00 | 1,510.00 | 1,483.00 | 1,499.00 | 1,499.00 | -0.33% | 490,200 |
| Nov 13, 2025 | 1,494.00 | 1,511.00 | 1,488.00 | 1,504.00 | 1,504.00 | 1.21% | 507,000 |
| Nov 12, 2025 | 1,470.00 | 1,492.00 | 1,459.00 | 1,486.00 | 1,486.00 | 1.09% | 569,200 |
| Nov 11, 2025 | 1,485.00 | 1,486.00 | 1,454.00 | 1,470.00 | 1,470.00 | 0.27% | 504,900 |
| Nov 10, 2025 | 1,490.00 | 1,500.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.21% | 891,700 |