DAIEISANGYO Co.,Ltd. (FKSE:2974)
Japan
· Delayed Price · Currency is JPY 930.00
-1.00 (-0.11%)
At close: Apr 28, 2026
DAIEISANGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 931.00 | 931.00 | 930.00 | 930.00 | 930.00 | -0.11% | 900 |
| Apr 27, 2026 | 930.00 | 931.00 | 930.00 | 931.00 | 931.00 | 0.11% | 400 |
| Apr 24, 2026 | 938.00 | 939.00 | 930.00 | 930.00 | 930.00 | -1.06% | 300 |
| Apr 22, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 1.08% | 200 |
| Apr 21, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.06% | 700 |
| Apr 20, 2026 | 938.00 | 940.00 | 931.00 | 940.00 | 940.00 | 0.21% | 1,500 |
| Apr 17, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 0.32% | 200 |
| Apr 16, 2026 | 935.00 | 935.00 | 929.00 | 935.00 | 935.00 | - | 1,500 |
| Apr 15, 2026 | 928.00 | 935.00 | 928.00 | 935.00 | 935.00 | 1.08% | 2,800 |
| Apr 14, 2026 | 920.00 | 925.00 | 920.00 | 925.00 | 925.00 | 0.54% | 2,200 |
| Apr 13, 2026 | 911.00 | 920.00 | 911.00 | 920.00 | 920.00 | 0.99% | 1,300 |
| Apr 10, 2026 | 913.00 | 913.00 | 910.00 | 911.00 | 911.00 | 0.11% | 500 |
| Apr 9, 2026 | 907.00 | 910.00 | 907.00 | 910.00 | 910.00 | 0.11% | 300 |
| Apr 8, 2026 | 910.00 | 910.00 | 909.00 | 909.00 | 909.00 | 0.33% | 200 |
| Apr 7, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -0.66% | 200 |
| Apr 6, 2026 | 906.00 | 912.00 | 906.00 | 912.00 | 912.00 | 0.88% | 500 |
| Apr 3, 2026 | 907.00 | 910.00 | 903.00 | 904.00 | 904.00 | -0.44% | 500 |
| Apr 2, 2026 | 905.00 | 925.00 | 905.00 | 908.00 | 908.00 | -0.22% | 4,400 |
| Apr 1, 2026 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 1.34% | 1,500 |
| Mar 31, 2026 | 900.00 | 903.00 | 898.00 | 898.00 | 898.00 | 0.56% | 300 |
| Mar 30, 2026 | 890.00 | 900.00 | 889.00 | 893.00 | 893.00 | -1.00% | 4,800 |
| Mar 27, 2026 | 902.00 | 905.00 | 901.00 | 902.00 | 890.00 | -0.33% | 600 |
| Mar 26, 2026 | 903.00 | 905.00 | 903.00 | 905.00 | 892.96 | 0.33% | 1,100 |
| Mar 25, 2026 | 905.00 | 905.00 | 900.00 | 902.00 | 890.00 | -0.55% | 2,800 |
| Mar 24, 2026 | 905.00 | 908.00 | 905.00 | 907.00 | 894.93 | -0.11% | 500 |
| Mar 23, 2026 | 901.00 | 908.00 | 901.00 | 908.00 | 895.92 | 0.55% | 2,500 |
| Mar 19, 2026 | 907.00 | 908.00 | 903.00 | 903.00 | 890.99 | -0.77% | 600 |
| Mar 18, 2026 | 902.00 | 910.00 | 902.00 | 910.00 | 897.89 | 0.89% | 1,600 |
| Mar 17, 2026 | 904.00 | 904.00 | 902.00 | 902.00 | 890.00 | -0.22% | 400 |
| Mar 16, 2026 | 903.00 | 904.00 | 902.00 | 904.00 | 891.97 | -0.11% | 1,300 |
| Mar 13, 2026 | 904.00 | 905.00 | 904.00 | 905.00 | 892.96 | 0.11% | 800 |
| Mar 12, 2026 | 904.00 | 908.00 | 903.00 | 904.00 | 891.97 | -0.44% | 1,600 |
| Mar 11, 2026 | 902.00 | 908.00 | 902.00 | 908.00 | 895.92 | 1.00% | 3,300 |
| Mar 10, 2026 | 926.00 | 930.00 | 891.00 | 899.00 | 887.04 | -2.92% | 25,700 |
| Mar 9, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 913.68 | -1.17% | 100 |
| Mar 6, 2026 | 940.00 | 940.00 | 923.00 | 937.00 | 924.53 | -0.32% | 1,300 |
| Mar 5, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 927.49 | - | 500 |
| Mar 4, 2026 | 921.00 | 941.00 | 921.00 | 940.00 | 927.49 | 0.64% | 2,000 |
| Mar 3, 2026 | 940.00 | 952.00 | 931.00 | 934.00 | 921.57 | -1.48% | 2,500 |
| Mar 2, 2026 | 944.00 | 948.00 | 944.00 | 948.00 | 935.39 | 0.32% | 1,300 |
| Feb 27, 2026 | 960.00 | 960.00 | 930.00 | 945.00 | 932.43 | -2.17% | 3,000 |
| Feb 24, 2026 | 967.00 | 967.00 | 966.00 | 966.00 | 953.15 | - | 400 |
| Feb 20, 2026 | 966.00 | 966.00 | 965.00 | 966.00 | 953.15 | -0.41% | 500 |
| Feb 18, 2026 | 968.00 | 970.00 | 937.00 | 970.00 | 957.10 | - | 2,100 |
| Feb 17, 2026 | 934.00 | 970.00 | 934.00 | 970.00 | 957.10 | 3.85% | 2,200 |
| Feb 16, 2026 | 931.00 | 946.00 | 931.00 | 934.00 | 921.57 | 0.32% | 1,200 |
| Feb 13, 2026 | 931.00 | 933.00 | 931.00 | 931.00 | 918.61 | 0.11% | 600 |
| Feb 12, 2026 | 934.00 | 934.00 | 930.00 | 930.00 | 917.63 | -0.43% | 1,800 |
| Feb 10, 2026 | 931.00 | 934.00 | 931.00 | 934.00 | 921.57 | 0.43% | 500 |
| Feb 9, 2026 | 931.00 | 933.00 | 930.00 | 930.00 | 917.63 | 0.54% | 500 |
| Feb 6, 2026 | 931.00 | 931.00 | 925.00 | 925.00 | 912.69 | -0.96% | 800 |
| Feb 5, 2026 | 932.00 | 937.00 | 932.00 | 934.00 | 921.57 | 0.21% | 1,100 |
| Feb 4, 2026 | 936.00 | 936.00 | 932.00 | 932.00 | 919.60 | 0.11% | 400 |
| Feb 3, 2026 | 935.00 | 935.00 | 931.00 | 931.00 | 918.61 | -0.43% | 700 |
| Feb 2, 2026 | 931.00 | 938.00 | 931.00 | 935.00 | 922.56 | - | 800 |
| Jan 30, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 922.56 | 0.75% | 200 |
| Jan 29, 2026 | 928.00 | 928.00 | 928.00 | 928.00 | 915.65 | -0.75% | 400 |
| Jan 28, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 922.56 | -0.21% | 100 |
| Jan 27, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 924.53 | - | 100 |
| Jan 26, 2026 | 936.00 | 937.00 | 930.00 | 937.00 | 924.53 | 0.86% | 800 |
| Jan 23, 2026 | 927.00 | 936.00 | 924.00 | 929.00 | 916.64 | 0.22% | 1,600 |
| Jan 21, 2026 | 930.00 | 930.00 | 927.00 | 927.00 | 914.67 | -0.43% | 700 |
| Jan 20, 2026 | 945.00 | 947.00 | 931.00 | 931.00 | 918.61 | -0.43% | 2,300 |
| Jan 19, 2026 | 938.00 | 940.00 | 935.00 | 935.00 | 922.56 | - | 900 |
| Jan 16, 2026 | 933.00 | 935.00 | 932.00 | 935.00 | 922.56 | 0.21% | 2,000 |
| Jan 15, 2026 | 944.00 | 946.00 | 933.00 | 933.00 | 920.59 | 0.11% | 1,400 |
| Jan 14, 2026 | 932.00 | 932.00 | 930.00 | 932.00 | 919.60 | 0.32% | 600 |
| Jan 13, 2026 | 932.00 | 932.00 | 929.00 | 929.00 | 916.64 | -0.21% | 900 |
| Jan 9, 2026 | 932.00 | 932.00 | 928.00 | 931.00 | 918.61 | - | 700 |
| Jan 8, 2026 | 931.00 | 931.00 | 931.00 | 931.00 | 918.61 | 0.32% | 100 |
| Jan 7, 2026 | 931.00 | 932.00 | 928.00 | 928.00 | 915.65 | -0.32% | 700 |
| Jan 6, 2026 | 931.00 | 931.00 | 924.00 | 931.00 | 918.61 | - | 800 |
| Jan 5, 2026 | 920.00 | 931.00 | 920.00 | 931.00 | 918.61 | 1.42% | 1,000 |
| Dec 30, 2025 | 911.00 | 918.00 | 911.00 | 918.00 | 905.79 | 0.77% | 1,500 |
| Dec 29, 2025 | 910.00 | 921.00 | 910.00 | 911.00 | 898.88 | - | 1,700 |
| Dec 26, 2025 | 904.00 | 913.00 | 902.00 | 911.00 | 898.88 | 0.89% | 5,700 |
| Dec 25, 2025 | 907.00 | 907.00 | 903.00 | 903.00 | 890.99 | - | 6,200 |
| Dec 24, 2025 | 905.00 | 906.00 | 903.00 | 903.00 | 890.99 | -0.77% | 9,500 |
| Dec 23, 2025 | 912.00 | 912.00 | 907.00 | 910.00 | 897.89 | -0.22% | 7,300 |
| Dec 22, 2025 | 916.00 | 916.00 | 911.00 | 912.00 | 899.87 | -0.87% | 2,800 |
| Dec 19, 2025 | 915.00 | 920.00 | 914.00 | 920.00 | 907.76 | 0.55% | 1,300 |
| Dec 18, 2025 | 917.00 | 928.00 | 911.00 | 915.00 | 902.83 | - | 4,800 |
| Dec 17, 2025 | 914.00 | 915.00 | 914.00 | 915.00 | 902.83 | - | 2,800 |
| Dec 16, 2025 | 917.00 | 917.00 | 915.00 | 915.00 | 902.83 | -0.22% | 1,700 |
| Dec 15, 2025 | 920.00 | 920.00 | 915.00 | 917.00 | 904.80 | -0.54% | 3,900 |
| Dec 12, 2025 | 920.00 | 923.00 | 920.00 | 922.00 | 909.73 | 0.22% | 1,600 |
| Dec 11, 2025 | 920.00 | 927.00 | 920.00 | 920.00 | 907.76 | - | 1,600 |
| Dec 10, 2025 | 922.00 | 935.00 | 920.00 | 920.00 | 907.76 | -1.81% | 3,400 |
| Dec 9, 2025 | 935.00 | 942.00 | 934.00 | 937.00 | 924.53 | -0.43% | 1,400 |
| Dec 8, 2025 | 951.00 | 951.00 | 930.00 | 941.00 | 928.48 | -1.05% | 2,400 |
| Dec 5, 2025 | 951.00 | 952.00 | 947.00 | 951.00 | 938.35 | -0.21% | 1,600 |
| Dec 4, 2025 | 952.00 | 953.00 | 950.00 | 953.00 | 940.32 | 0.11% | 300 |
| Dec 3, 2025 | 950.00 | 952.00 | 950.00 | 952.00 | 939.33 | 0.21% | 800 |
| Dec 2, 2025 | 970.00 | 970.00 | 950.00 | 950.00 | 937.36 | -0.63% | 2,200 |
| Dec 1, 2025 | 975.00 | 975.00 | 950.00 | 956.00 | 943.28 | -1.54% | 3,500 |
| Nov 28, 2025 | 974.00 | 974.00 | 971.00 | 971.00 | 958.08 | -0.31% | 200 |
| Nov 27, 2025 | 969.00 | 974.00 | 968.00 | 974.00 | 961.04 | 0.62% | 800 |
| Nov 26, 2025 | 970.00 | 973.00 | 968.00 | 968.00 | 955.12 | 0.41% | 1,000 |
| Nov 25, 2025 | 960.00 | 970.00 | 960.00 | 964.00 | 951.18 | 0.84% | 1,300 |
| Nov 21, 2025 | 969.00 | 969.00 | 956.00 | 956.00 | 943.28 | -1.44% | 1,700 |