Daimaru Enawin Co., Ltd. (TYO:9818)
Japan · Delayed Price · Currency is JPY 1,928.00
+49.00 (2.61%)
At close: Mar 27, 2026
Daimaru Enawin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,880.00 | 1,928.00 | 1,880.00 | 1,928.00 | 1,928.00 | 2.61% | 2,300 |
| Mar 26, 2026 | 1,858.00 | 1,879.00 | 1,858.00 | 1,879.00 | 1,879.00 | 1.68% | 900 |
| Mar 25, 2026 | 1,846.00 | 1,848.00 | 1,846.00 | 1,848.00 | 1,848.00 | 0.87% | 300 |
| Mar 23, 2026 | 1,852.00 | 1,852.00 | 1,832.00 | 1,832.00 | 1,832.00 | -3.17% | 300 |
| Mar 19, 2026 | 1,849.00 | 1,892.00 | 1,828.00 | 1,892.00 | 1,892.00 | 1.78% | 400 |
| Mar 18, 2026 | 1,825.00 | 1,859.00 | 1,825.00 | 1,859.00 | 1,859.00 | -0.16% | 300 |
| Mar 17, 2026 | 1,890.00 | 1,930.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.96% | 1,000 |
| Mar 16, 2026 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 1.08% | 1,200 |
| Mar 13, 2026 | 1,832.00 | 1,860.00 | 1,832.00 | 1,860.00 | 1,860.00 | 1.53% | 1,400 |
| Mar 12, 2026 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.38% | 200 |
| Mar 11, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | 100 |
| Mar 10, 2026 | 1,821.00 | 1,825.00 | 1,821.00 | 1,825.00 | 1,825.00 | 1.22% | 600 |
| Mar 9, 2026 | 1,827.00 | 1,827.00 | 1,803.00 | 1,803.00 | 1,803.00 | -1.31% | 300 |
| Mar 6, 2026 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 1,827.00 | 0.05% | 200 |
| Mar 5, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.22% | 100 |
| Mar 4, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.05% | 100 |
| Mar 3, 2026 | 1,854.00 | 1,854.00 | 1,821.00 | 1,821.00 | 1,821.00 | -2.83% | 500 |
| Mar 2, 2026 | 1,863.00 | 1,876.00 | 1,849.00 | 1,874.00 | 1,874.00 | 0.48% | 1,000 |
| Feb 27, 2026 | 1,903.00 | 1,904.00 | 1,848.00 | 1,865.00 | 1,865.00 | -2.00% | 7,100 |
| Feb 26, 2026 | 1,830.00 | 1,924.00 | 1,830.00 | 1,903.00 | 1,903.00 | 4.56% | 6,500 |
| Feb 25, 2026 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.83% | 700 |
| Feb 24, 2026 | 1,793.00 | 1,805.00 | 1,793.00 | 1,805.00 | 1,805.00 | 1.69% | 200 |
| Feb 20, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.17% | 100 |
| Feb 19, 2026 | 1,802.00 | 1,802.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.33% | 2,200 |
| Feb 18, 2026 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | - | 100 |
| Feb 17, 2026 | 1,815.00 | 1,816.00 | 1,801.00 | 1,802.00 | 1,802.00 | -0.77% | 1,400 |
| Feb 16, 2026 | 1,836.00 | 1,836.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.09% | 300 |
| Feb 13, 2026 | 1,890.00 | 1,890.00 | 1,836.00 | 1,836.00 | 1,836.00 | -2.86% | 3,100 |
| Feb 12, 2026 | 1,885.00 | 1,890.00 | 1,885.00 | 1,890.00 | 1,890.00 | 0.48% | 600 |
| Feb 10, 2026 | 1,848.00 | 1,892.00 | 1,848.00 | 1,881.00 | 1,881.00 | 1.84% | 1,900 |
| Feb 9, 2026 | 1,865.00 | 1,950.00 | 1,826.00 | 1,847.00 | 1,847.00 | -0.22% | 5,000 |
| Feb 6, 2026 | 1,827.00 | 1,864.00 | 1,811.00 | 1,851.00 | 1,851.00 | 0.22% | 1,000 |
| Feb 5, 2026 | 1,809.00 | 1,847.00 | 1,809.00 | 1,847.00 | 1,847.00 | 2.10% | 900 |
| Feb 4, 2026 | 1,840.00 | 1,840.00 | 1,808.00 | 1,809.00 | 1,809.00 | -2.64% | 1,800 |
| Feb 3, 2026 | 1,812.00 | 1,898.00 | 1,810.00 | 1,858.00 | 1,858.00 | 2.54% | 1,900 |
| Feb 2, 2026 | 1,913.00 | 1,913.00 | 1,810.00 | 1,812.00 | 1,812.00 | -5.33% | 4,400 |
| Jan 30, 2026 | 1,937.00 | 1,976.00 | 1,914.00 | 1,914.00 | 1,914.00 | -3.19% | 2,900 |
| Jan 29, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,977.00 | 1,977.00 | -1.15% | 1,200 |
| Jan 28, 2026 | 2,098.00 | 2,113.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.17% | 7,300 |
| Jan 27, 2026 | 2,104.00 | 2,111.00 | 2,061.00 | 2,087.00 | 2,087.00 | 1.61% | 1,800 |
| Jan 26, 2026 | 2,199.00 | 2,199.00 | 2,034.00 | 2,054.00 | 2,054.00 | -4.47% | 6,300 |
| Jan 23, 2026 | 2,350.00 | 2,350.00 | 2,106.00 | 2,150.00 | 2,150.00 | -10.42% | 15,000 |
| Jan 22, 2026 | 2,517.00 | 2,547.00 | 2,180.00 | 2,400.00 | 2,400.00 | 10.75% | 68,200 |
| Jan 21, 2026 | 1,727.00 | 2,167.00 | 1,727.00 | 2,167.00 | 2,167.00 | 22.64% | 70,600 |
| Jan 20, 2026 | 1,700.00 | 1,780.00 | 1,700.00 | 1,767.00 | 1,767.00 | 3.39% | 1,900 |
| Jan 19, 2026 | 1,760.00 | 1,760.00 | 1,707.00 | 1,709.00 | 1,709.00 | 0.06% | 1,700 |
| Jan 16, 2026 | 1,640.00 | 1,708.00 | 1,640.00 | 1,708.00 | 1,708.00 | 1.91% | 1,100 |
| Jan 15, 2026 | 1,678.00 | 1,686.00 | 1,638.00 | 1,676.00 | 1,676.00 | -2.44% | 1,200 |
| Jan 14, 2026 | 1,764.00 | 1,817.00 | 1,718.00 | 1,718.00 | 1,718.00 | -2.11% | 10,200 |
| Jan 13, 2026 | 1,645.00 | 1,810.00 | 1,645.00 | 1,755.00 | 1,755.00 | 7.80% | 7,500 |