Daimaru Enawin Co., Ltd. (TYO:9818)
Japan · Delayed Price · Currency is JPY 1,501.00
+14.00 (0.94%)
Aug 3, 2026, 2:19 PM JST
Daimaru Enawin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,525.00 | 1,525.00 | 1,487.00 | 1,487.00 | 1,487.00 | -1.00% | 2,200 |
| Jul 30, 2026 | 1,487.00 | 1,552.00 | 1,487.00 | 1,502.00 | 1,502.00 | -1.64% | 5,500 |
| Jul 29, 2026 | 1,515.00 | 1,527.00 | 1,501.00 | 1,527.00 | 1,527.00 | 0.79% | 1,300 |
| Jul 28, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.59% | 100 |
| Jul 27, 2026 | 1,529.00 | 1,529.00 | 1,505.00 | 1,524.00 | 1,524.00 | -1.04% | 4,500 |
| Jul 24, 2026 | 1,514.00 | 1,540.00 | 1,507.00 | 1,540.00 | 1,540.00 | 0.79% | 2,100 |
| Jul 23, 2026 | 1,514.00 | 1,528.00 | 1,514.00 | 1,528.00 | 1,528.00 | 0.92% | 400 |
| Jul 22, 2026 | 1,482.00 | 1,515.00 | 1,482.00 | 1,514.00 | 1,514.00 | 3.77% | 2,200 |
| Jul 21, 2026 | 1,526.00 | 1,539.00 | 1,459.00 | 1,459.00 | 1,459.00 | -4.70% | 3,900 |
| Jul 17, 2026 | 1,532.00 | 1,532.00 | 1,518.00 | 1,531.00 | 1,531.00 | 0.72% | 400 |
| Jul 15, 2026 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.13% | 700 |
| Jul 14, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | - | 200 |
| Jul 13, 2026 | 1,519.00 | 1,519.00 | 1,506.00 | 1,518.00 | 1,518.00 | -0.07% | 10,100 |
| Jul 10, 2026 | 1,520.00 | 1,520.00 | 1,501.00 | 1,519.00 | 1,519.00 | 1.27% | 4,100 |
| Jul 9, 2026 | 1,504.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.45% | 7,800 |
| Jul 8, 2026 | 1,526.00 | 1,553.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.26% | 2,700 |
| Jul 7, 2026 | 1,527.00 | 1,528.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.65% | 1,300 |
| Jul 6, 2026 | 1,535.00 | 1,540.00 | 1,531.00 | 1,536.00 | 1,536.00 | -0.71% | 4,100 |
| Jul 3, 2026 | 1,531.00 | 1,547.00 | 1,523.00 | 1,547.00 | 1,547.00 | 0.45% | 1,700 |
| Jul 2, 2026 | 1,539.00 | 1,545.00 | 1,539.00 | 1,540.00 | 1,540.00 | - | 1,500 |
| Jul 1, 2026 | 1,547.00 | 1,547.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.71% | 1,500 |
| Jun 30, 2026 | 1,546.00 | 1,584.00 | 1,545.00 | 1,551.00 | 1,551.00 | 0.32% | 1,900 |
| Jun 29, 2026 | 1,560.00 | 1,560.00 | 1,545.00 | 1,546.00 | 1,546.00 | -1.09% | 1,400 |
| Jun 26, 2026 | 1,595.00 | 1,595.00 | 1,563.00 | 1,563.00 | 1,563.00 | -2.01% | 15,100 |
| Jun 25, 2026 | 1,562.00 | 1,599.00 | 1,559.00 | 1,595.00 | 1,595.00 | 2.31% | 3,900 |
| Jun 24, 2026 | 1,539.00 | 1,559.00 | 1,539.00 | 1,559.00 | 1,559.00 | -0.06% | 1,500 |
| Jun 23, 2026 | 1,586.00 | 1,586.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.01% | 1,800 |
| Jun 22, 2026 | 1,603.00 | 1,603.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.25% | 1,900 |
| Jun 19, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,596.00 | 1,596.00 | 0.31% | 700 |
| Jun 18, 2026 | 1,602.00 | 1,602.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.69% | 2,900 |
| Jun 17, 2026 | 1,616.00 | 1,616.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.54% | 2,400 |
| Jun 16, 2026 | 1,640.00 | 1,640.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.79% | 3,100 |
| Jun 15, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.96% | 4,400 |
| Jun 12, 2026 | 1,666.00 | 1,690.00 | 1,641.00 | 1,690.00 | 1,690.00 | 1.56% | 2,200 |
| Jun 11, 2026 | 1,684.00 | 1,685.00 | 1,664.00 | 1,664.00 | 1,664.00 | -1.19% | 1,300 |
| Jun 10, 2026 | 1,720.00 | 1,721.00 | 1,684.00 | 1,684.00 | 1,684.00 | -2.09% | 2,000 |
| Jun 9, 2026 | 1,723.00 | 1,727.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.12% | 2,200 |
| Jun 8, 2026 | 1,724.00 | 1,728.00 | 1,722.00 | 1,722.00 | 1,722.00 | -1.71% | 1,600 |
| Jun 5, 2026 | 1,754.00 | 1,754.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.17% | 800 |
| Jun 4, 2026 | 1,750.00 | 1,759.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.34% | 900 |
| Jun 3, 2026 | 1,753.00 | 1,761.00 | 1,753.00 | 1,761.00 | 1,761.00 | 0.57% | 200 |
| Jun 2, 2026 | 1,810.00 | 1,810.00 | 1,728.00 | 1,751.00 | 1,751.00 | -5.35% | 1,200 |
| Jun 1, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2.10% | 300 |
| May 29, 2026 | 1,851.00 | 1,851.00 | 1,811.00 | 1,812.00 | 1,812.00 | - | 1,100 |
| May 28, 2026 | 1,890.00 | 1,890.00 | 1,812.00 | 1,812.00 | 1,812.00 | -3.77% | 4,900 |
| May 27, 2026 | 1,868.00 | 1,899.00 | 1,868.00 | 1,883.00 | 1,883.00 | 2.45% | 1,500 |
| May 26, 2026 | 1,840.00 | 1,841.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.55% | 1,200 |
| May 25, 2026 | 1,816.00 | 1,828.00 | 1,816.00 | 1,828.00 | 1,828.00 | 0.66% | 400 |
| May 22, 2026 | 1,820.00 | 1,820.00 | 1,801.00 | 1,816.00 | 1,816.00 | -0.60% | 400 |
| May 21, 2026 | 1,827.00 | 1,829.00 | 1,827.00 | 1,827.00 | 1,827.00 | -1.77% | 400 |