Daimaru Enawin Co., Ltd. (TYO:9818)
Japan · Delayed Price · Currency is JPY 1,785.00
+10.00 (0.56%)
Apr 17, 2026, 1:20 PM JST
Daimaru Enawin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,755.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,785.00 | 0.56% | 200 |
| Apr 16, 2026 | 1,762.00 | 1,812.00 | 1,762.00 | 1,775.00 | 1,775.00 | -1.50% | 3,600 |
| Apr 15, 2026 | 1,869.00 | 1,869.00 | 1,802.00 | 1,802.00 | 1,802.00 | -3.07% | 800 |
| Apr 14, 2026 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.54% | 1,400 |
| Apr 13, 2026 | 1,820.00 | 1,849.00 | 1,820.00 | 1,849.00 | 1,849.00 | 1.59% | 500 |
| Apr 9, 2026 | 1,821.00 | 1,821.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.05% | 300 |
| Apr 8, 2026 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | - | 200 |
| Apr 7, 2026 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | -1.30% | 100 |
| Apr 6, 2026 | 1,863.00 | 1,863.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.97% | 1,200 |
| Apr 2, 2026 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 0.11% | 200 |
| Apr 1, 2026 | 1,900.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,861.00 | -2.05% | 200 |
| Mar 31, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 200 |
| Mar 30, 2026 | 1,923.00 | 1,923.00 | 1,882.00 | 1,900.00 | 1,900.00 | -1.45% | 3,000 |
| Mar 27, 2026 | 1,880.00 | 1,928.00 | 1,880.00 | 1,928.00 | 1,913.00 | 2.61% | 2,300 |
| Mar 26, 2026 | 1,858.00 | 1,879.00 | 1,858.00 | 1,879.00 | 1,864.38 | 1.68% | 900 |
| Mar 25, 2026 | 1,846.00 | 1,848.00 | 1,846.00 | 1,848.00 | 1,833.62 | 0.87% | 300 |
| Mar 23, 2026 | 1,852.00 | 1,852.00 | 1,832.00 | 1,832.00 | 1,817.75 | -3.17% | 300 |
| Mar 19, 2026 | 1,849.00 | 1,892.00 | 1,828.00 | 1,892.00 | 1,877.28 | 1.78% | 400 |
| Mar 18, 2026 | 1,825.00 | 1,859.00 | 1,825.00 | 1,859.00 | 1,844.54 | -0.16% | 300 |
| Mar 17, 2026 | 1,890.00 | 1,930.00 | 1,862.00 | 1,862.00 | 1,847.51 | -0.96% | 1,000 |
| Mar 16, 2026 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,865.37 | 1.08% | 1,200 |
| Mar 13, 2026 | 1,832.00 | 1,860.00 | 1,832.00 | 1,860.00 | 1,845.53 | 1.53% | 1,400 |
| Mar 12, 2026 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,817.75 | 0.38% | 200 |
| Mar 11, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,810.80 | - | 100 |
| Mar 10, 2026 | 1,821.00 | 1,825.00 | 1,821.00 | 1,825.00 | 1,810.80 | 1.22% | 600 |
| Mar 9, 2026 | 1,827.00 | 1,827.00 | 1,803.00 | 1,803.00 | 1,788.97 | -1.31% | 300 |
| Mar 6, 2026 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 1,812.79 | 0.05% | 200 |
| Mar 5, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,811.79 | 0.22% | 100 |
| Mar 4, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,807.82 | 0.05% | 100 |
| Mar 3, 2026 | 1,854.00 | 1,854.00 | 1,821.00 | 1,821.00 | 1,806.83 | -2.83% | 500 |
| Mar 2, 2026 | 1,863.00 | 1,876.00 | 1,849.00 | 1,874.00 | 1,859.42 | 0.48% | 1,000 |
| Feb 27, 2026 | 1,903.00 | 1,904.00 | 1,848.00 | 1,865.00 | 1,850.49 | -2.00% | 7,100 |
| Feb 26, 2026 | 1,830.00 | 1,924.00 | 1,830.00 | 1,903.00 | 1,888.19 | 4.56% | 6,500 |
| Feb 25, 2026 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,805.84 | 0.83% | 700 |
| Feb 24, 2026 | 1,793.00 | 1,805.00 | 1,793.00 | 1,805.00 | 1,790.96 | 1.69% | 200 |
| Feb 20, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,761.19 | -0.17% | 100 |
| Feb 19, 2026 | 1,802.00 | 1,802.00 | 1,778.00 | 1,778.00 | 1,764.17 | -1.33% | 2,200 |
| Feb 18, 2026 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,787.98 | - | 100 |
| Feb 17, 2026 | 1,815.00 | 1,816.00 | 1,801.00 | 1,802.00 | 1,787.98 | -0.77% | 1,400 |
| Feb 16, 2026 | 1,836.00 | 1,836.00 | 1,816.00 | 1,816.00 | 1,801.87 | -1.09% | 300 |
| Feb 13, 2026 | 1,890.00 | 1,890.00 | 1,836.00 | 1,836.00 | 1,821.72 | -2.86% | 3,100 |
| Feb 12, 2026 | 1,885.00 | 1,890.00 | 1,885.00 | 1,890.00 | 1,875.30 | 0.48% | 600 |
| Feb 10, 2026 | 1,848.00 | 1,892.00 | 1,848.00 | 1,881.00 | 1,866.37 | 1.84% | 1,900 |
| Feb 9, 2026 | 1,865.00 | 1,950.00 | 1,826.00 | 1,847.00 | 1,832.63 | -0.22% | 5,000 |
| Feb 6, 2026 | 1,827.00 | 1,864.00 | 1,811.00 | 1,851.00 | 1,836.60 | 0.22% | 1,000 |
| Feb 5, 2026 | 1,809.00 | 1,847.00 | 1,809.00 | 1,847.00 | 1,832.63 | 2.10% | 900 |
| Feb 4, 2026 | 1,840.00 | 1,840.00 | 1,808.00 | 1,809.00 | 1,794.93 | -2.64% | 1,800 |
| Feb 3, 2026 | 1,812.00 | 1,898.00 | 1,810.00 | 1,858.00 | 1,843.54 | 2.54% | 1,900 |
| Feb 2, 2026 | 1,913.00 | 1,913.00 | 1,810.00 | 1,812.00 | 1,797.90 | -5.33% | 4,400 |
| Jan 30, 2026 | 1,937.00 | 1,976.00 | 1,914.00 | 1,914.00 | 1,899.11 | -3.19% | 2,900 |