Daimaru Enawin Co., Ltd. (TYO:9818)
Japan · Delayed Price · Currency is JPY 1,812.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
Daimaru Enawin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,923.00 | 1,923.00 | 1,882.00 | 1,900.00 | 1,900.00 | -0.68% | 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 |