Daiei Kankyo Co., Ltd. (TYO:9336)
Japan · Delayed Price · Currency is JPY 3,795.00
-75.00 (-1.94%)
Jul 14, 2026, 3:30 PM JST
Daiei Kankyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3,975.00 | 3,975.00 | 3,865.00 | 3,870.00 | 3,870.00 | -1.90% | 62,100 |
| Jul 10, 2026 | 3,970.00 | 3,995.00 | 3,930.00 | 3,945.00 | 3,945.00 | -1.13% | 76,200 |
| Jul 9, 2026 | 3,980.00 | 4,030.00 | 3,975.00 | 3,990.00 | 3,990.00 | -0.25% | 91,200 |
| Jul 8, 2026 | 4,055.00 | 4,065.00 | 3,975.00 | 4,000.00 | 4,000.00 | -0.25% | 159,200 |
| Jul 7, 2026 | 3,975.00 | 4,090.00 | 3,975.00 | 4,010.00 | 4,010.00 | 2.04% | 254,300 |
| Jul 6, 2026 | 3,815.00 | 3,955.00 | 3,785.00 | 3,930.00 | 3,930.00 | 3.01% | 205,400 |
| Jul 3, 2026 | 3,800.00 | 3,835.00 | 3,745.00 | 3,815.00 | 3,815.00 | 1.73% | 229,700 |
| Jul 2, 2026 | 3,755.00 | 3,775.00 | 3,730.00 | 3,750.00 | 3,750.00 | 0.40% | 162,300 |
| Jul 1, 2026 | 3,815.00 | 3,820.00 | 3,715.00 | 3,735.00 | 3,735.00 | -1.32% | 111,200 |
| Jun 30, 2026 | 3,775.00 | 3,820.00 | 3,745.00 | 3,785.00 | 3,785.00 | -0.13% | 144,400 |
| Jun 29, 2026 | 3,770.00 | 3,875.00 | 3,765.00 | 3,790.00 | 3,790.00 | 2.02% | 236,000 |
| Jun 26, 2026 | 3,675.00 | 3,750.00 | 3,635.00 | 3,715.00 | 3,715.00 | 1.92% | 117,000 |
| Jun 25, 2026 | 3,685.00 | 3,685.00 | 3,640.00 | 3,645.00 | 3,645.00 | - | 96,400 |
| Jun 24, 2026 | 3,655.00 | 3,695.00 | 3,625.00 | 3,645.00 | 3,645.00 | -0.55% | 129,400 |
| Jun 23, 2026 | 3,715.00 | 3,725.00 | 3,660.00 | 3,665.00 | 3,665.00 | -0.81% | 128,400 |
| Jun 22, 2026 | 3,710.00 | 3,725.00 | 3,665.00 | 3,695.00 | 3,695.00 | -0.81% | 111,300 |
| Jun 19, 2026 | 3,765.00 | 3,775.00 | 3,720.00 | 3,725.00 | 3,725.00 | -1.06% | 132,900 |
| Jun 18, 2026 | 3,800.00 | 3,825.00 | 3,765.00 | 3,765.00 | 3,765.00 | -0.53% | 97,700 |
| Jun 17, 2026 | 3,725.00 | 3,800.00 | 3,725.00 | 3,785.00 | 3,785.00 | 1.61% | 103,300 |
| Jun 16, 2026 | 3,760.00 | 3,775.00 | 3,710.00 | 3,725.00 | 3,725.00 | -1.46% | 77,900 |
| Jun 15, 2026 | 3,820.00 | 3,855.00 | 3,770.00 | 3,780.00 | 3,780.00 | -1.43% | 89,300 |
| Jun 12, 2026 | 3,845.00 | 3,880.00 | 3,795.00 | 3,835.00 | 3,835.00 | -0.39% | 163,900 |
| Jun 11, 2026 | 3,880.00 | 3,890.00 | 3,810.00 | 3,850.00 | 3,850.00 | 0.13% | 129,300 |
| Jun 10, 2026 | 3,870.00 | 3,955.00 | 3,840.00 | 3,845.00 | 3,845.00 | 0.52% | 106,000 |
| Jun 9, 2026 | 3,835.00 | 3,880.00 | 3,805.00 | 3,825.00 | 3,825.00 | -0.26% | 103,600 |
| Jun 8, 2026 | 3,825.00 | 3,925.00 | 3,800.00 | 3,835.00 | 3,835.00 | 0.13% | 160,600 |
| Jun 5, 2026 | 3,845.00 | 3,895.00 | 3,810.00 | 3,830.00 | 3,830.00 | 0.79% | 118,100 |
| Jun 4, 2026 | 3,835.00 | 3,840.00 | 3,780.00 | 3,800.00 | 3,800.00 | -0.91% | 88,900 |
| Jun 3, 2026 | 3,835.00 | 3,855.00 | 3,755.00 | 3,835.00 | 3,835.00 | -0.26% | 87,800 |
| Jun 2, 2026 | 3,910.00 | 3,945.00 | 3,830.00 | 3,845.00 | 3,845.00 | -3.03% | 107,700 |
| Jun 1, 2026 | 3,930.00 | 3,965.00 | 3,870.00 | 3,965.00 | 3,965.00 | 0.76% | 114,100 |
| May 29, 2026 | 3,930.00 | 3,995.00 | 3,930.00 | 3,935.00 | 3,935.00 | 0.13% | 222,100 |
| May 28, 2026 | 4,000.00 | 4,000.00 | 3,880.00 | 3,930.00 | 3,930.00 | -1.75% | 156,300 |
| May 27, 2026 | 4,035.00 | 4,040.00 | 3,960.00 | 4,000.00 | 4,000.00 | -0.87% | 110,000 |
| May 26, 2026 | 3,990.00 | 4,065.00 | 3,925.00 | 4,035.00 | 4,035.00 | -0.62% | 108,200 |
| May 25, 2026 | 4,285.00 | 4,340.00 | 4,050.00 | 4,060.00 | 4,060.00 | -5.91% | 154,700 |
| May 22, 2026 | 4,300.00 | 4,330.00 | 4,255.00 | 4,315.00 | 4,315.00 | 0.70% | 97,600 |
| May 21, 2026 | 4,255.00 | 4,360.00 | 4,255.00 | 4,285.00 | 4,285.00 | 1.66% | 166,300 |
| May 20, 2026 | 4,225.00 | 4,245.00 | 4,135.00 | 4,215.00 | 4,215.00 | 0.48% | 148,000 |
| May 19, 2026 | 4,285.00 | 4,285.00 | 4,140.00 | 4,195.00 | 4,195.00 | 1.21% | 210,300 |
| May 18, 2026 | 4,290.00 | 4,290.00 | 4,045.00 | 4,145.00 | 4,145.00 | -3.60% | 232,800 |
| May 15, 2026 | 4,045.00 | 4,365.00 | 4,010.00 | 4,300.00 | 4,300.00 | 7.90% | 470,200 |
| May 14, 2026 | 3,755.00 | 4,075.00 | 3,700.00 | 3,985.00 | 3,985.00 | 7.12% | 358,000 |
| May 13, 2026 | 3,715.00 | 3,790.00 | 3,715.00 | 3,720.00 | 3,720.00 | 1.09% | 182,200 |
| May 12, 2026 | 3,740.00 | 3,760.00 | 3,655.00 | 3,680.00 | 3,680.00 | -1.60% | 124,700 |
| May 11, 2026 | 3,765.00 | 3,800.00 | 3,740.00 | 3,740.00 | 3,740.00 | -1.06% | 78,800 |
| May 8, 2026 | 3,770.00 | 3,795.00 | 3,740.00 | 3,780.00 | 3,780.00 | 0.67% | 159,900 |
| May 7, 2026 | 3,720.00 | 3,785.00 | 3,710.00 | 3,755.00 | 3,755.00 | 1.08% | 153,900 |
| May 1, 2026 | 3,740.00 | 3,740.00 | 3,680.00 | 3,715.00 | 3,715.00 | -1.33% | 159,000 |
| Apr 30, 2026 | 3,840.00 | 3,885.00 | 3,760.00 | 3,765.00 | 3,765.00 | -2.96% | 216,100 |