Daishi Hokuetsu Financial Group, Inc. (TYO:7327)
Japan · Delayed Price · Currency is JPY 1,944.00
-14.00 (-0.72%)
May 1, 2026, 3:30 PM JST
TYO:7327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,941.00 | 1,964.00 | 1,912.00 | 1,944.00 | 1,944.00 | -0.72% | 715,500 |
| Apr 30, 2026 | 1,970.00 | 1,990.00 | 1,923.00 | 1,958.00 | 1,958.00 | -2.34% | 960,500 |
| Apr 28, 2026 | 1,899.00 | 2,008.00 | 1,881.00 | 2,005.00 | 2,005.00 | 9.56% | 2,265,100 |
| Apr 27, 2026 | 1,810.00 | 1,834.00 | 1,787.00 | 1,830.00 | 1,830.00 | -0.60% | 849,800 |
| Apr 24, 2026 | 1,848.00 | 1,850.00 | 1,815.00 | 1,841.00 | 1,841.00 | -0.43% | 538,800 |
| Apr 23, 2026 | 1,830.00 | 1,855.00 | 1,807.00 | 1,849.00 | 1,849.00 | 0.22% | 1,265,700 |
| Apr 22, 2026 | 1,883.00 | 1,892.00 | 1,830.00 | 1,845.00 | 1,845.00 | -2.43% | 1,113,300 |
| Apr 21, 2026 | 1,960.00 | 1,960.00 | 1,887.00 | 1,891.00 | 1,891.00 | -3.52% | 1,256,700 |
| Apr 20, 2026 | 2,013.00 | 2,014.00 | 1,957.00 | 1,960.00 | 1,960.00 | -1.80% | 778,300 |
| Apr 17, 2026 | 2,000.00 | 2,005.00 | 1,975.00 | 1,996.00 | 1,996.00 | -0.20% | 809,700 |
| Apr 16, 2026 | 2,027.00 | 2,033.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.60% | 652,400 |
| Apr 15, 2026 | 2,002.00 | 2,032.00 | 1,998.00 | 2,012.00 | 2,012.00 | 0.85% | 940,500 |
| Apr 14, 2026 | 2,002.00 | 2,006.00 | 1,971.00 | 1,995.00 | 1,995.00 | 0.25% | 796,900 |
| Apr 13, 2026 | 1,989.00 | 2,019.00 | 1,973.00 | 1,990.00 | 1,990.00 | -1.24% | 994,200 |
| Apr 10, 2026 | 2,038.00 | 2,067.00 | 2,008.00 | 2,015.00 | 2,015.00 | -0.44% | 717,100 |
| Apr 9, 2026 | 2,034.00 | 2,048.00 | 2,008.00 | 2,024.00 | 2,024.00 | 0.15% | 1,230,200 |
| Apr 8, 2026 | 2,011.00 | 2,040.00 | 2,007.00 | 2,021.00 | 2,021.00 | 3.01% | 1,384,300 |
| Apr 7, 2026 | 1,972.00 | 1,993.00 | 1,947.00 | 1,962.00 | 1,962.00 | 0.87% | 534,800 |
| Apr 6, 2026 | 1,943.00 | 1,968.00 | 1,937.00 | 1,945.00 | 1,945.00 | 0.41% | 438,400 |
| Apr 3, 2026 | 1,949.00 | 1,964.00 | 1,930.00 | 1,937.00 | 1,937.00 | 0.57% | 686,300 |
| Apr 2, 2026 | 2,007.00 | 2,015.00 | 1,920.00 | 1,926.00 | 1,926.00 | -2.53% | 1,072,300 |
| Apr 1, 2026 | 1,965.00 | 1,980.00 | 1,933.00 | 1,976.00 | 1,976.00 | 5.72% | 1,463,100 |
| Mar 31, 2026 | 1,884.00 | 1,933.00 | 1,853.00 | 1,869.00 | 1,869.00 | -2.76% | 1,047,100 |
| Mar 30, 2026 | 1,868.00 | 1,930.00 | 1,868.00 | 1,922.00 | 1,922.00 | -4.62% | 1,087,900 |
| Mar 27, 2026 | 1,962.00 | 2,036.00 | 1,956.00 | 2,015.00 | 1,988.00 | 1.46% | 1,582,300 |
| Mar 26, 2026 | 2,030.00 | 2,036.00 | 1,956.00 | 1,986.00 | 1,959.39 | -1.63% | 765,300 |
| Mar 25, 2026 | 1,988.00 | 2,036.00 | 1,984.00 | 2,019.00 | 1,991.95 | 3.01% | 578,900 |
| Mar 24, 2026 | 1,969.00 | 1,978.00 | 1,940.00 | 1,960.00 | 1,933.74 | 2.51% | 548,400 |
| Mar 23, 2026 | 1,900.00 | 1,916.00 | 1,866.00 | 1,912.00 | 1,886.38 | -2.80% | 747,700 |
| Mar 19, 2026 | 1,985.00 | 1,998.00 | 1,964.00 | 1,967.00 | 1,940.64 | -2.58% | 703,800 |
| Mar 18, 2026 | 1,995.00 | 2,023.00 | 1,987.00 | 2,019.00 | 1,991.95 | 2.70% | 500,200 |
| Mar 17, 2026 | 1,982.00 | 2,018.00 | 1,953.00 | 1,966.00 | 1,939.66 | 0.56% | 550,600 |
| Mar 16, 2026 | 1,965.00 | 1,979.00 | 1,940.00 | 1,955.00 | 1,928.80 | -0.86% | 458,900 |
| Mar 13, 2026 | 1,914.00 | 1,977.00 | 1,914.00 | 1,972.00 | 1,945.58 | 1.54% | 728,500 |
| Mar 12, 2026 | 2,005.00 | 2,011.00 | 1,931.00 | 1,942.00 | 1,915.98 | -4.48% | 689,800 |
| Mar 11, 2026 | 2,050.00 | 2,074.00 | 2,022.00 | 2,033.00 | 2,005.76 | 0.64% | 542,100 |
| Mar 10, 2026 | 1,970.00 | 2,045.00 | 1,966.00 | 2,020.00 | 1,992.93 | 4.66% | 736,800 |
| Mar 9, 2026 | 1,861.00 | 1,950.00 | 1,861.00 | 1,930.00 | 1,904.14 | -5.76% | 1,031,100 |
| Mar 6, 2026 | 2,010.00 | 2,061.00 | 1,991.00 | 2,048.00 | 2,020.56 | 0.34% | 791,700 |
| Mar 5, 2026 | 1,990.00 | 2,062.00 | 1,978.00 | 2,041.00 | 2,013.65 | 6.52% | 1,312,400 |
| Mar 4, 2026 | 1,932.00 | 1,973.00 | 1,857.00 | 1,916.00 | 1,890.33 | -4.96% | 1,593,800 |
| Mar 3, 2026 | 1,992.00 | 2,045.00 | 1,975.00 | 2,016.00 | 1,988.99 | 1.20% | 1,192,800 |
| Mar 2, 2026 | 1,951.00 | 2,005.00 | 1,943.00 | 1,992.00 | 1,965.31 | -2.40% | 1,074,400 |
| Feb 27, 2026 | 1,969.00 | 2,041.00 | 1,964.00 | 2,041.00 | 2,013.65 | 3.39% | 694,200 |
| Feb 26, 2026 | 1,957.00 | 1,985.00 | 1,948.00 | 1,974.00 | 1,947.55 | 2.49% | 497,800 |
| Feb 25, 2026 | 1,944.00 | 1,950.00 | 1,904.00 | 1,926.00 | 1,900.19 | -1.63% | 811,600 |
| Feb 24, 2026 | 2,000.00 | 2,005.00 | 1,925.00 | 1,958.00 | 1,931.76 | -2.00% | 819,100 |
| Feb 20, 2026 | 1,991.00 | 2,011.00 | 1,981.00 | 1,998.00 | 1,971.23 | -1.43% | 692,300 |
| Feb 19, 2026 | 1,961.00 | 2,027.00 | 1,960.00 | 2,027.00 | 1,999.84 | 2.32% | 612,000 |
| Feb 18, 2026 | 1,975.00 | 1,990.00 | 1,954.00 | 1,981.00 | 1,954.46 | 1.96% | 629,800 |