Daimaru Enawin Co., Ltd. (TYO:9818)
Japan · Delayed Price · Currency is JPY 1,596.00
+5.00 (0.31%)
Jun 19, 2026, 10:20 AM JST
Daimaru Enawin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.05% | 400 |
| May 19, 2026 | 1,885.00 | 1,885.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.06% | 800 |
| May 18, 2026 | 1,882.00 | 1,882.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.05% | 200 |
| May 15, 2026 | 1,925.00 | 1,925.00 | 1,882.00 | 1,882.00 | 1,882.00 | -2.23% | 400 |
| May 14, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.52% | 1,900 |
| May 13, 2026 | 1,906.00 | 1,925.00 | 1,906.00 | 1,915.00 | 1,915.00 | 0.47% | 1,500 |
| May 12, 2026 | 1,900.00 | 1,918.00 | 1,900.00 | 1,906.00 | 1,906.00 | 0.32% | 600 |
| May 11, 2026 | 1,899.00 | 1,900.00 | 1,873.00 | 1,900.00 | 1,900.00 | 2.21% | 300 |
| May 7, 2026 | 1,840.00 | 1,879.00 | 1,840.00 | 1,859.00 | 1,859.00 | -1.12% | 1,000 |
| May 1, 2026 | 1,881.00 | 1,881.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.05% | 200 |
| Apr 30, 2026 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | -1.00% | 100 |
| Apr 28, 2026 | 1,899.00 | 1,900.00 | 1,883.00 | 1,900.00 | 1,900.00 | -0.94% | 600 |
| Apr 27, 2026 | 1,920.00 | 1,920.00 | 1,918.00 | 1,918.00 | 1,918.00 | -0.10% | 3,700 |
| Apr 24, 2026 | 1,867.00 | 1,920.00 | 1,867.00 | 1,920.00 | 1,920.00 | 2.84% | 400 |
| Apr 23, 2026 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 2.30% | 100 |
| Apr 22, 2026 | 1,865.00 | 1,865.00 | 1,825.00 | 1,825.00 | 1,825.00 | 2.24% | 300 |
| 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 |