DAIEISANGYO Co.,Ltd. (FKSE:2974)
Japan
· Delayed Price · Currency is JPY 937.00
-3.00 (-0.32%)
At close: Mar 6, 2026
DAIEISANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 940.00 | 940.00 | 923.00 | 937.00 | 937.00 | -0.32% | 1,300 |
| Mar 5, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - | 500 |
| Mar 4, 2026 | 921.00 | 941.00 | 921.00 | 940.00 | 940.00 | 0.64% | 2,000 |
| Mar 3, 2026 | 940.00 | 952.00 | 931.00 | 934.00 | 934.00 | -1.48% | 2,500 |
| Mar 2, 2026 | 944.00 | 948.00 | 944.00 | 948.00 | 948.00 | 0.32% | 1,300 |
| Feb 27, 2026 | 960.00 | 960.00 | 930.00 | 945.00 | 945.00 | -2.17% | 3,000 |
| Feb 24, 2026 | 967.00 | 967.00 | 966.00 | 966.00 | 966.00 | - | 400 |
| Feb 20, 2026 | 966.00 | 966.00 | 965.00 | 966.00 | 966.00 | -0.41% | 500 |
| Feb 18, 2026 | 968.00 | 970.00 | 937.00 | 970.00 | 970.00 | - | 2,100 |
| Feb 17, 2026 | 934.00 | 970.00 | 934.00 | 970.00 | 970.00 | 3.85% | 2,200 |
| Feb 16, 2026 | 931.00 | 946.00 | 931.00 | 934.00 | 934.00 | 0.32% | 1,200 |
| Feb 13, 2026 | 931.00 | 933.00 | 931.00 | 931.00 | 931.00 | 0.11% | 600 |
| Feb 12, 2026 | 934.00 | 934.00 | 930.00 | 930.00 | 930.00 | -0.43% | 1,800 |
| Feb 10, 2026 | 931.00 | 934.00 | 931.00 | 934.00 | 934.00 | 0.43% | 500 |
| Feb 9, 2026 | 931.00 | 933.00 | 930.00 | 930.00 | 930.00 | 0.54% | 500 |
| Feb 6, 2026 | 931.00 | 931.00 | 925.00 | 925.00 | 925.00 | -0.96% | 800 |
| Feb 5, 2026 | 932.00 | 937.00 | 932.00 | 934.00 | 934.00 | 0.21% | 1,100 |
| Feb 4, 2026 | 936.00 | 936.00 | 932.00 | 932.00 | 932.00 | 0.11% | 400 |
| Feb 3, 2026 | 935.00 | 935.00 | 931.00 | 931.00 | 931.00 | -0.43% | 700 |
| Feb 2, 2026 | 931.00 | 938.00 | 931.00 | 935.00 | 935.00 | - | 800 |
| Jan 30, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.75% | 200 |
| Jan 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -0.75% | 400 |
| Jan 28, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -0.21% | 100 |
| Jan 27, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | - | 100 |
| Jan 26, 2026 | 936.00 | 937.00 | 930.00 | 937.00 | 937.00 | 0.86% | 800 |
| Jan 23, 2026 | 927.00 | 936.00 | 924.00 | 929.00 | 929.00 | 0.22% | 1,600 |
| Jan 21, 2026 | 930.00 | 930.00 | 927.00 | 927.00 | 927.00 | -0.43% | 700 |
| Jan 20, 2026 | 945.00 | 947.00 | 931.00 | 931.00 | 931.00 | -0.43% | 2,300 |
| Jan 19, 2026 | 938.00 | 940.00 | 935.00 | 935.00 | 935.00 | - | 900 |
| Jan 16, 2026 | 933.00 | 935.00 | 932.00 | 935.00 | 935.00 | 0.21% | 2,000 |
| Jan 15, 2026 | 944.00 | 946.00 | 933.00 | 933.00 | 933.00 | 0.11% | 1,400 |
| Jan 14, 2026 | 932.00 | 932.00 | 930.00 | 932.00 | 932.00 | 0.32% | 600 |
| Jan 13, 2026 | 932.00 | 932.00 | 929.00 | 929.00 | 929.00 | -0.21% | 900 |
| Jan 9, 2026 | 932.00 | 932.00 | 928.00 | 931.00 | 931.00 | - | 700 |
| Jan 8, 2026 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 0.32% | 100 |
| Jan 7, 2026 | 931.00 | 932.00 | 928.00 | 928.00 | 928.00 | -0.32% | 700 |
| Jan 6, 2026 | 931.00 | 931.00 | 924.00 | 931.00 | 931.00 | - | 800 |
| Jan 5, 2026 | 920.00 | 931.00 | 920.00 | 931.00 | 931.00 | 1.42% | 1,000 |
| Dec 30, 2025 | 911.00 | 918.00 | 911.00 | 918.00 | 918.00 | 0.77% | 1,500 |
| Dec 29, 2025 | 910.00 | 921.00 | 910.00 | 911.00 | 911.00 | - | 1,700 |
| Dec 26, 2025 | 904.00 | 913.00 | 902.00 | 911.00 | 911.00 | 0.89% | 5,700 |
| Dec 25, 2025 | 907.00 | 907.00 | 903.00 | 903.00 | 903.00 | - | 6,200 |
| Dec 24, 2025 | 905.00 | 906.00 | 903.00 | 903.00 | 903.00 | -0.77% | 9,500 |
| Dec 23, 2025 | 912.00 | 912.00 | 907.00 | 910.00 | 910.00 | -0.22% | 7,300 |
| Dec 22, 2025 | 916.00 | 916.00 | 911.00 | 912.00 | 912.00 | -0.87% | 2,800 |
| Dec 19, 2025 | 915.00 | 920.00 | 914.00 | 920.00 | 920.00 | 0.55% | 1,300 |
| Dec 18, 2025 | 917.00 | 928.00 | 911.00 | 915.00 | 915.00 | - | 4,800 |
| Dec 17, 2025 | 914.00 | 915.00 | 914.00 | 915.00 | 915.00 | - | 2,800 |
| Dec 16, 2025 | 917.00 | 917.00 | 915.00 | 915.00 | 915.00 | -0.22% | 1,700 |
| Dec 15, 2025 | 920.00 | 920.00 | 915.00 | 917.00 | 917.00 | -0.54% | 3,900 |
| Dec 12, 2025 | 920.00 | 923.00 | 920.00 | 922.00 | 922.00 | 0.22% | 1,600 |
| Dec 11, 2025 | 920.00 | 927.00 | 920.00 | 920.00 | 920.00 | - | 1,600 |
| Dec 10, 2025 | 922.00 | 935.00 | 920.00 | 920.00 | 920.00 | -1.81% | 3,400 |
| Dec 9, 2025 | 935.00 | 942.00 | 934.00 | 937.00 | 937.00 | -0.43% | 1,400 |
| Dec 8, 2025 | 951.00 | 951.00 | 930.00 | 941.00 | 941.00 | -1.05% | 2,400 |
| Dec 5, 2025 | 951.00 | 952.00 | 947.00 | 951.00 | 951.00 | -0.21% | 1,600 |
| Dec 4, 2025 | 952.00 | 953.00 | 950.00 | 953.00 | 953.00 | 0.11% | 300 |
| Dec 3, 2025 | 950.00 | 952.00 | 950.00 | 952.00 | 952.00 | 0.21% | 800 |
| Dec 2, 2025 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | -0.63% | 2,200 |
| Dec 1, 2025 | 975.00 | 975.00 | 950.00 | 956.00 | 956.00 | -1.54% | 3,500 |
| Nov 28, 2025 | 974.00 | 974.00 | 971.00 | 971.00 | 971.00 | -0.31% | 200 |
| Nov 27, 2025 | 969.00 | 974.00 | 968.00 | 974.00 | 974.00 | 0.62% | 800 |
| Nov 26, 2025 | 970.00 | 973.00 | 968.00 | 968.00 | 968.00 | 0.41% | 1,000 |
| Nov 25, 2025 | 960.00 | 970.00 | 960.00 | 964.00 | 964.00 | 0.84% | 1,300 |
| Nov 21, 2025 | 969.00 | 969.00 | 956.00 | 956.00 | 956.00 | -1.44% | 1,700 |
| Nov 20, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 700 |
| Nov 19, 2025 | 964.00 | 970.00 | 962.00 | 970.00 | 970.00 | - | 1,200 |
| Nov 18, 2025 | 965.00 | 977.00 | 965.00 | 970.00 | 970.00 | 1.25% | 300 |
| Nov 17, 2025 | 976.00 | 976.00 | 958.00 | 958.00 | 958.00 | -2.44% | 1,100 |
| Nov 14, 2025 | 985.00 | 985.00 | 976.00 | 982.00 | 982.00 | -1.41% | 1,200 |
| Nov 13, 2025 | 1,000.00 | 1,000.00 | 995.00 | 996.00 | 996.00 | 1.22% | 400 |
| Nov 12, 2025 | 986.00 | 986.00 | 984.00 | 984.00 | 984.00 | 0.10% | 200 |
| Nov 11, 2025 | 986.00 | 1,001.00 | 983.00 | 983.00 | 983.00 | -0.30% | 1,500 |
| Nov 10, 2025 | 972.00 | 987.00 | 972.00 | 986.00 | 986.00 | 2.71% | 700 |
| Nov 7, 2025 | 978.00 | 978.00 | 960.00 | 960.00 | 960.00 | -1.84% | 1,500 |
| Nov 6, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 0.31% | 100 |
| Nov 5, 2025 | 980.00 | 985.00 | 975.00 | 975.00 | 975.00 | -0.71% | 700 |
| Nov 4, 2025 | 986.00 | 986.00 | 981.00 | 982.00 | 982.00 | -0.41% | 700 |
| Oct 31, 2025 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - | 100 |
| Oct 30, 2025 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 1.13% | 100 |
| Oct 29, 2025 | 977.00 | 979.00 | 975.00 | 975.00 | 975.00 | -0.20% | 700 |
| Oct 28, 2025 | 984.00 | 985.00 | 977.00 | 977.00 | 977.00 | -0.51% | 800 |
| Oct 27, 2025 | 978.00 | 982.00 | 978.00 | 982.00 | 982.00 | 0.41% | 400 |
| Oct 24, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - | 100 |
| Oct 23, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - | 200 |
| Oct 22, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | - | 400 |
| Oct 21, 2025 | 979.00 | 980.00 | 977.00 | 978.00 | 978.00 | -0.20% | 700 |
| Oct 20, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | -0.41% | 1,200 |
| Oct 17, 2025 | 980.00 | 984.00 | 980.00 | 984.00 | 984.00 | - | 1,400 |
| Oct 16, 2025 | 984.00 | 988.00 | 980.00 | 984.00 | 984.00 | - | 1,000 |
| Oct 15, 2025 | 978.00 | 984.00 | 976.00 | 984.00 | 984.00 | 0.61% | 1,000 |
| Oct 14, 2025 | 982.00 | 982.00 | 976.00 | 978.00 | 978.00 | -1.31% | 600 |
| Oct 10, 2025 | 975.00 | 991.00 | 975.00 | 991.00 | 991.00 | -0.90% | 1,300 |
| Oct 9, 2025 | 1,000.00 | 1,006.00 | 991.00 | 1,000.00 | 1,000.00 | -0.70% | 1,300 |
| Oct 8, 2025 | 1,009.00 | 1,009.00 | 1,006.00 | 1,007.00 | 1,007.00 | -1.76% | 800 |
| Oct 7, 2025 | 1,031.00 | 1,032.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.39% | 900 |
| Oct 6, 2025 | 1,027.00 | 1,061.00 | 1,024.00 | 1,061.00 | 1,061.00 | 3.61% | 1,100 |
| Oct 3, 2025 | 1,020.00 | 1,024.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.79% | 200 |
| Oct 2, 2025 | 1,053.00 | 1,053.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.51% | 2,300 |
| Oct 1, 2025 | 1,053.00 | 1,059.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 1,300 |