Daimaru Enawin Co., Ltd. (TYO:9818)
Japan · Delayed Price · Currency is JPY 1,533.00
-14.00 (-0.90%)
Oct 14, 2026, 3:30 PM JST
Daimaru Enawin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,534.00 | 1,544.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.90% | 1,800 |
| Oct 13, 2026 | 1,543.00 | 1,550.00 | 1,543.00 | 1,547.00 | 1,547.00 | 0.26% | 4,100 |
| Oct 9, 2026 | 1,544.00 | 1,544.00 | 1,540.00 | 1,543.00 | 1,543.00 | -0.13% | 500 |
| Oct 8, 2026 | 1,534.00 | 1,545.00 | 1,534.00 | 1,545.00 | 1,545.00 | 1.31% | 400 |
| Oct 6, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.61% | 500 |
| Oct 5, 2026 | 1,561.00 | 1,561.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.06% | 200 |
| Oct 2, 2026 | 1,525.00 | 1,551.00 | 1,525.00 | 1,551.00 | 1,551.00 | 1.31% | 400 |
| Oct 1, 2026 | 1,534.00 | 1,553.00 | 1,526.00 | 1,531.00 | 1,531.00 | -1.42% | 900 |
| Sep 30, 2026 | 1,539.00 | 1,553.00 | 1,520.00 | 1,553.00 | 1,553.00 | -1.65% | 800 |
| Sep 29, 2026 | 1,550.00 | 1,579.00 | 1,513.00 | 1,579.00 | 1,579.00 | 2.87% | 2,900 |
| Sep 28, 2026 | 1,584.00 | 1,584.00 | 1,550.00 | 1,550.00 | 1,535.00 | -1.65% | 4,000 |
| Sep 25, 2026 | 1,550.00 | 1,576.00 | 1,550.00 | 1,576.00 | 1,560.75 | 1.68% | 5,000 |
| Sep 24, 2026 | 1,545.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,535.00 | 0.58% | 1,400 |
| Sep 18, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,526.09 | -0.06% | 100 |
| Sep 17, 2026 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,527.08 | -0.71% | 100 |
| Sep 16, 2026 | 1,554.00 | 1,554.00 | 1,542.00 | 1,553.00 | 1,537.97 | 0.19% | 600 |
| Sep 15, 2026 | 1,548.00 | 1,550.00 | 1,548.00 | 1,550.00 | 1,535.00 | 0.65% | 2,400 |
| Sep 14, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,525.10 | - | 1,500 |
| Sep 11, 2026 | 1,544.00 | 1,544.00 | 1,540.00 | 1,540.00 | 1,525.10 | -0.32% | 200 |
| Sep 10, 2026 | 1,541.00 | 1,545.00 | 1,541.00 | 1,545.00 | 1,530.05 | 0.26% | 1,500 |
| Sep 9, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,526.09 | -0.64% | 100 |
| Sep 8, 2026 | 1,536.00 | 1,553.00 | 1,536.00 | 1,551.00 | 1,535.99 | 0.06% | 500 |
| Sep 7, 2026 | 1,552.00 | 1,553.00 | 1,541.00 | 1,550.00 | 1,535.00 | 0.13% | 500 |
| Sep 4, 2026 | 1,553.00 | 1,553.00 | 1,548.00 | 1,548.00 | 1,533.02 | -0.32% | 800 |
| Sep 3, 2026 | 1,554.00 | 1,554.00 | 1,550.00 | 1,553.00 | 1,537.97 | -0.19% | 1,300 |
| Sep 2, 2026 | 1,585.00 | 1,585.00 | 1,552.00 | 1,556.00 | 1,540.94 | -1.89% | 900 |
| Sep 1, 2026 | 1,570.00 | 1,588.00 | 1,570.00 | 1,586.00 | 1,570.65 | -0.13% | 1,100 |
| Aug 31, 2026 | 1,587.00 | 1,592.00 | 1,572.00 | 1,588.00 | 1,572.63 | - | 1,900 |
| Aug 28, 2026 | 1,581.00 | 1,593.00 | 1,571.00 | 1,588.00 | 1,572.63 | -0.31% | 3,100 |
| Aug 27, 2026 | 1,583.00 | 1,600.00 | 1,573.00 | 1,593.00 | 1,577.58 | 0.63% | 12,600 |
| Aug 26, 2026 | 1,553.00 | 1,585.00 | 1,540.00 | 1,583.00 | 1,567.68 | 1.93% | 7,700 |
| Aug 25, 2026 | 1,521.00 | 1,553.00 | 1,520.00 | 1,553.00 | 1,537.97 | 2.64% | 4,700 |
| Aug 24, 2026 | 1,515.00 | 1,515.00 | 1,501.00 | 1,513.00 | 1,498.36 | -0.13% | 700 |
| Aug 21, 2026 | 1,498.00 | 1,519.00 | 1,498.00 | 1,515.00 | 1,500.34 | 0.87% | 1,300 |
| Aug 20, 2026 | 1,523.00 | 1,523.00 | 1,502.00 | 1,502.00 | 1,487.46 | -0.53% | 800 |
| Aug 19, 2026 | 1,513.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,495.39 | -0.59% | 800 |
| Aug 18, 2026 | 1,519.00 | 1,519.00 | 1,506.00 | 1,519.00 | 1,504.30 | - | 400 |
| Aug 17, 2026 | 1,506.00 | 1,519.00 | 1,506.00 | 1,519.00 | 1,504.30 | 0.93% | 500 |
| Aug 14, 2026 | 1,518.00 | 1,518.00 | 1,502.00 | 1,505.00 | 1,490.44 | -0.86% | 500 |
| Aug 13, 2026 | 1,518.00 | 1,518.00 | 1,500.00 | 1,518.00 | 1,503.31 | - | 4,700 |
| Aug 12, 2026 | 1,501.00 | 1,518.00 | 1,499.00 | 1,518.00 | 1,503.31 | 1.20% | 600 |
| Aug 10, 2026 | 1,500.00 | 1,500.00 | 1,497.00 | 1,500.00 | 1,485.48 | -0.33% | 600 |
| Aug 7, 2026 | 1,497.00 | 1,528.00 | 1,496.00 | 1,505.00 | 1,490.44 | -0.07% | 800 |
| Aug 6, 2026 | 1,492.00 | 1,524.00 | 1,492.00 | 1,506.00 | 1,491.43 | 1.07% | 600 |
| Aug 5, 2026 | 1,493.00 | 1,493.00 | 1,490.00 | 1,490.00 | 1,475.58 | - | 500 |
| Aug 4, 2026 | 1,500.00 | 1,500.00 | 1,489.00 | 1,490.00 | 1,475.58 | -0.73% | 700 |
| Aug 3, 2026 | 1,500.00 | 1,515.00 | 1,500.00 | 1,501.00 | 1,486.47 | 0.94% | 800 |
| Jul 31, 2026 | 1,525.00 | 1,525.00 | 1,487.00 | 1,487.00 | 1,472.61 | -1.00% | 2,200 |
| Jul 30, 2026 | 1,487.00 | 1,552.00 | 1,487.00 | 1,502.00 | 1,487.46 | -1.64% | 5,500 |
| Jul 29, 2026 | 1,515.00 | 1,527.00 | 1,501.00 | 1,527.00 | 1,512.22 | 0.79% | 1,300 |