DAIEISANGYO Co.,Ltd. (FKSE:2974)
Japan
· Delayed Price · Currency is JPY 953.00
+1.00 (0.11%)
At close: Dec 4, 2025
DAIEISANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 1,060.00 | 1,060.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.85% | 1,100 |
| Sep 29, 2025 | 1,051.00 | 1,075.00 | 1,051.00 | 1,062.00 | 1,062.00 | -5.09% | 3,500 |
| Sep 26, 2025 | 1,097.00 | 1,119.00 | 1,088.00 | 1,119.00 | 1,107.00 | 2.10% | 3,200 |
| Sep 25, 2025 | 1,088.00 | 1,096.00 | 1,073.00 | 1,096.00 | 1,084.25 | 0.83% | 2,300 |
| Sep 24, 2025 | 1,072.00 | 1,087.00 | 1,072.00 | 1,087.00 | 1,075.34 | 1.40% | 1,800 |
| Sep 22, 2025 | 1,071.00 | 1,085.00 | 1,071.00 | 1,072.00 | 1,060.50 | 0.47% | 1,000 |
| Sep 19, 2025 | 1,070.00 | 1,080.00 | 1,066.00 | 1,067.00 | 1,055.56 | -0.28% | 2,000 |
| Sep 18, 2025 | 1,070.00 | 1,079.00 | 1,070.00 | 1,070.00 | 1,058.53 | -0.09% | 1,700 |
| Sep 17, 2025 | 1,060.00 | 1,100.00 | 1,058.00 | 1,071.00 | 1,059.51 | 0.75% | 4,300 |
| Sep 16, 2025 | 1,044.00 | 1,100.00 | 1,044.00 | 1,063.00 | 1,051.60 | 1.24% | 5,600 |
| Sep 12, 2025 | 1,050.00 | 1,050.00 | 1,032.00 | 1,050.00 | 1,038.74 | -0.10% | 600 |
| Sep 11, 2025 | 1,051.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,039.73 | 1.55% | 500 |
| Sep 10, 2025 | 1,035.00 | 1,050.00 | 1,031.00 | 1,035.00 | 1,023.90 | -0.29% | 900 |
| Sep 9, 2025 | 1,028.00 | 1,040.00 | 1,028.00 | 1,038.00 | 1,026.87 | 0.78% | 400 |
| Sep 8, 2025 | 1,035.00 | 1,051.00 | 1,024.00 | 1,030.00 | 1,018.95 | -2.18% | 1,900 |
| Sep 5, 2025 | 1,057.00 | 1,057.00 | 1,040.00 | 1,053.00 | 1,041.71 | 3.24% | 1,300 |
| Sep 4, 2025 | 1,046.00 | 1,047.00 | 1,020.00 | 1,020.00 | 1,009.06 | -2.49% | 1,300 |
| Sep 3, 2025 | 1,035.00 | 1,046.00 | 1,027.00 | 1,046.00 | 1,034.78 | 1.06% | 1,600 |
| Sep 2, 2025 | 1,046.00 | 1,046.00 | 1,035.00 | 1,035.00 | 1,023.90 | - | 1,400 |
| Sep 1, 2025 | 1,029.00 | 1,035.00 | 1,029.00 | 1,035.00 | 1,023.90 | 1.47% | 1,200 |
| Aug 29, 2025 | 1,025.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,009.06 | 0.39% | 6,700 |
| Aug 28, 2025 | 1,015.00 | 1,023.00 | 1,015.00 | 1,016.00 | 1,005.10 | 0.10% | 900 |
| Aug 27, 2025 | 1,021.00 | 1,021.00 | 1,015.00 | 1,015.00 | 1,004.12 | -0.49% | 400 |
| Aug 26, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,009.06 | 1.19% | 1,200 |
| Aug 25, 2025 | 1,005.00 | 1,009.00 | 1,005.00 | 1,008.00 | 997.19 | 0.30% | 2,200 |
| Aug 22, 2025 | 1,004.00 | 1,005.00 | 980.00 | 1,005.00 | 994.22 | 0.50% | 2,200 |
| Aug 21, 2025 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 989.28 | -0.20% | 300 |
| Aug 20, 2025 | 1,000.00 | 1,002.00 | 1,000.00 | 1,002.00 | 991.25 | 0.20% | 300 |
| Aug 19, 2025 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 989.28 | -0.10% | 500 |
| Aug 18, 2025 | 1,001.00 | 1,002.00 | 1,001.00 | 1,001.00 | 990.27 | -0.10% | 400 |
| Aug 15, 2025 | 1,002.00 | 1,002.00 | 1,000.00 | 1,002.00 | 991.25 | - | 1,000 |
| Aug 14, 2025 | 1,001.00 | 1,002.00 | 1,000.00 | 1,002.00 | 991.25 | 0.10% | 900 |
| Aug 13, 2025 | 1,001.00 | 1,001.00 | 999.00 | 1,001.00 | 990.27 | 0.20% | 300 |
| Aug 12, 2025 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 988.29 | -0.20% | 800 |
| Aug 8, 2025 | 1,000.00 | 1,001.00 | 995.00 | 1,001.00 | 990.27 | 0.60% | 900 |
| Aug 7, 2025 | 995.00 | 995.00 | 993.00 | 995.00 | 984.33 | 0.81% | 300 |
| Aug 6, 2025 | 984.00 | 988.00 | 984.00 | 987.00 | 976.42 | -1.20% | 900 |
| Aug 5, 2025 | 991.00 | 999.00 | 990.00 | 999.00 | 988.29 | -0.10% | 1,000 |
| Aug 4, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 989.28 | 0.30% | 700 |
| Aug 1, 2025 | 996.00 | 999.00 | 996.00 | 997.00 | 986.31 | -0.10% | 500 |
| Jul 31, 2025 | 997.00 | 998.00 | 995.00 | 998.00 | 987.30 | 0.60% | 400 |
| Jul 30, 2025 | 991.00 | 992.00 | 991.00 | 992.00 | 981.36 | -0.60% | 400 |
| Jul 29, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 987.30 | - | 100 |
| Jul 28, 2025 | 996.00 | 998.00 | 996.00 | 998.00 | 987.30 | 0.81% | 600 |
| Jul 25, 2025 | 998.00 | 998.00 | 986.00 | 990.00 | 979.38 | -0.70% | 600 |
| Jul 24, 2025 | 996.00 | 997.00 | 996.00 | 997.00 | 986.31 | 1.01% | 200 |
| Jul 23, 2025 | 991.00 | 991.00 | 987.00 | 987.00 | 976.42 | -1.00% | 200 |
| Jul 22, 2025 | 994.00 | 997.00 | 991.00 | 997.00 | 986.31 | 0.30% | 1,200 |
| Jul 18, 2025 | 988.00 | 994.00 | 988.00 | 994.00 | 983.34 | 1.43% | 700 |
| Jul 17, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 969.49 | - | 100 |
| Jul 16, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 969.49 | - | 500 |
| Jul 15, 2025 | 980.00 | 980.00 | 973.00 | 980.00 | 969.49 | -1.01% | 800 |
| Jul 14, 2025 | 996.00 | 997.00 | 990.00 | 990.00 | 979.38 | -0.50% | 1,000 |
| Jul 11, 2025 | 994.00 | 995.00 | 994.00 | 995.00 | 984.33 | 0.51% | 300 |
| Jul 10, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 979.38 | 0.10% | 300 |
| Jul 9, 2025 | 980.00 | 989.00 | 969.00 | 989.00 | 978.39 | 2.17% | 300 |