Dairei Co.,Ltd. (TYO:2883)
Japan
· Delayed Price · Currency is JPY 1,992.00
0.00 (0.00%)
Apr 30, 2026, 9:46 AM JST
Dairei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,992.00 | 1,993.00 | 1,992.00 | 1,992.00 | 1,992.00 | - | 700 |
| Apr 27, 2026 | 1,996.00 | 1,996.00 | 1,991.00 | 1,992.00 | 1,992.00 | - | 1,300 |
| Apr 24, 2026 | 1,994.00 | 1,994.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.10% | 1,500 |
| Apr 23, 2026 | 1,992.00 | 1,995.00 | 1,992.00 | 1,994.00 | 1,994.00 | 0.10% | 1,300 |
| Apr 22, 2026 | 1,997.00 | 1,997.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.05% | 1,200 |
| Apr 21, 2026 | 1,995.00 | 1,996.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.10% | 1,600 |
| Apr 20, 2026 | 1,994.00 | 1,995.00 | 1,993.00 | 1,995.00 | 1,995.00 | - | 1,400 |
| Apr 17, 2026 | 1,997.00 | 1,997.00 | 1,994.00 | 1,995.00 | 1,995.00 | - | 1,100 |
| Apr 16, 2026 | 1,992.00 | 1,995.00 | 1,992.00 | 1,995.00 | 1,995.00 | 0.15% | 1,200 |
| Apr 15, 2026 | 1,992.00 | 1,996.00 | 1,992.00 | 1,992.00 | 1,992.00 | - | 1,400 |
| Apr 14, 2026 | 1,999.00 | 1,999.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.05% | 800 |
| Apr 13, 2026 | 1,994.00 | 1,999.00 | 1,991.00 | 1,991.00 | 1,991.00 | -0.15% | 1,400 |
| Apr 10, 2026 | 1,993.00 | 1,998.00 | 1,993.00 | 1,994.00 | 1,994.00 | 0.05% | 3,200 |
| Apr 9, 2026 | 1,997.00 | 1,997.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.25% | 1,500 |
| Apr 8, 2026 | 1,997.00 | 1,998.00 | 1,992.00 | 1,998.00 | 1,998.00 | 0.45% | 1,900 |
| Apr 7, 2026 | 1,997.00 | 1,998.00 | 1,989.00 | 1,989.00 | 1,989.00 | -0.05% | 2,400 |
| Apr 6, 2026 | 1,988.00 | 1,999.00 | 1,986.00 | 1,990.00 | 1,990.00 | 0.10% | 1,900 |
| Apr 3, 2026 | 1,988.00 | 1,994.00 | 1,986.00 | 1,988.00 | 1,988.00 | - | 1,400 |
| Apr 2, 2026 | 1,982.00 | 1,993.00 | 1,982.00 | 1,988.00 | 1,988.00 | 0.25% | 1,500 |
| Apr 1, 2026 | 1,981.00 | 1,985.00 | 1,979.00 | 1,983.00 | 1,983.00 | 0.15% | 5,700 |
| Mar 31, 2026 | 2,003.00 | 2,003.00 | 1,976.00 | 1,980.00 | 1,980.00 | -1.20% | 6,700 |
| Mar 30, 2026 | 1,967.00 | 2,005.00 | 1,960.00 | 2,004.00 | 2,004.00 | -0.84% | 6,600 |
| Mar 27, 2026 | 2,006.00 | 2,022.00 | 2,006.00 | 2,021.00 | 1,961.00 | 0.50% | 6,600 |
| Mar 26, 2026 | 2,013.00 | 2,015.00 | 2,010.00 | 2,011.00 | 1,951.30 | -0.10% | 2,100 |
| Mar 25, 2026 | 2,004.00 | 2,018.00 | 2,004.00 | 2,013.00 | 1,953.24 | 0.45% | 3,900 |
| Mar 24, 2026 | 2,000.00 | 2,004.00 | 1,998.00 | 2,004.00 | 1,944.50 | 0.15% | 2,000 |
| Mar 23, 2026 | 2,001.00 | 2,001.00 | 1,996.00 | 2,001.00 | 1,941.59 | -0.10% | 2,100 |
| Mar 19, 2026 | 2,001.00 | 2,003.00 | 1,999.00 | 2,003.00 | 1,943.53 | 0.10% | 1,300 |
| Mar 18, 2026 | 1,999.00 | 2,002.00 | 1,997.00 | 2,001.00 | 1,941.59 | 0.20% | 3,900 |
| Mar 17, 2026 | 1,999.00 | 1,999.00 | 1,997.00 | 1,997.00 | 1,937.71 | 0.05% | 1,000 |
| Mar 16, 2026 | 2,000.00 | 2,000.00 | 1,996.00 | 1,996.00 | 1,936.74 | -0.15% | 1,400 |
| Mar 13, 2026 | 1,995.00 | 2,000.00 | 1,995.00 | 1,999.00 | 1,939.65 | 0.10% | 1,800 |
| Mar 12, 2026 | 2,000.00 | 2,001.00 | 1,997.00 | 1,997.00 | 1,937.71 | -0.15% | 1,800 |
| Mar 11, 2026 | 2,000.00 | 2,001.00 | 1,996.00 | 2,000.00 | 1,940.62 | - | 1,200 |
| Mar 10, 2026 | 2,000.00 | 2,005.00 | 1,994.00 | 2,000.00 | 1,940.62 | - | 2,500 |
| Mar 9, 2026 | 1,994.00 | 2,000.00 | 1,993.00 | 2,000.00 | 1,940.62 | -0.05% | 2,500 |
| Mar 6, 2026 | 1,999.00 | 2,001.00 | 1,996.00 | 2,001.00 | 1,941.59 | 0.15% | 2,000 |
| Mar 5, 2026 | 1,992.00 | 2,003.00 | 1,992.00 | 1,998.00 | 1,938.68 | 0.35% | 1,400 |
| Mar 4, 2026 | 1,990.00 | 1,998.00 | 1,990.00 | 1,991.00 | 1,931.89 | -0.50% | 7,500 |
| Mar 3, 2026 | 2,002.00 | 2,002.00 | 2,000.00 | 2,001.00 | 1,941.59 | -0.05% | 1,200 |
| Mar 2, 2026 | 2,002.00 | 2,002.00 | 2,000.00 | 2,002.00 | 1,942.56 | -0.10% | 1,400 |
| Feb 27, 2026 | 2,000.00 | 2,004.00 | 1,995.00 | 2,004.00 | 1,944.50 | 0.30% | 2,300 |
| Feb 26, 2026 | 1,995.00 | 1,998.00 | 1,995.00 | 1,998.00 | 1,938.68 | 0.15% | 1,200 |
| Feb 25, 2026 | 1,999.00 | 2,001.00 | 1,995.00 | 1,995.00 | 1,935.77 | -0.10% | 1,900 |
| Feb 24, 2026 | 1,998.00 | 2,001.00 | 1,993.00 | 1,997.00 | 1,937.71 | -0.05% | 2,500 |
| Feb 20, 2026 | 2,000.00 | 2,000.00 | 1,992.00 | 1,998.00 | 1,938.68 | -0.05% | 1,900 |
| Feb 19, 2026 | 1,999.00 | 2,000.00 | 1,993.00 | 1,999.00 | 1,939.65 | 0.30% | 1,600 |
| Feb 18, 2026 | 1,995.00 | 1,995.00 | 1,993.00 | 1,993.00 | 1,933.83 | 0.05% | 800 |
| Feb 17, 2026 | 1,993.00 | 1,997.00 | 1,992.00 | 1,992.00 | 1,932.86 | -0.05% | 1,600 |
| Feb 16, 2026 | 1,994.00 | 1,998.00 | 1,993.00 | 1,993.00 | 1,933.83 | - | 1,700 |
| Feb 13, 2026 | 1,995.00 | 1,995.00 | 1,993.00 | 1,993.00 | 1,933.83 | -0.10% | 1,800 |
| Feb 12, 2026 | 1,995.00 | 1,999.00 | 1,992.00 | 1,995.00 | 1,935.77 | 0.05% | 1,600 |
| Feb 10, 2026 | 1,990.00 | 1,995.00 | 1,990.00 | 1,994.00 | 1,934.80 | 0.10% | 2,600 |
| Feb 9, 2026 | 2,004.00 | 2,009.00 | 1,992.00 | 1,992.00 | 1,932.86 | -0.60% | 3,700 |
| Feb 6, 2026 | 2,008.00 | 2,008.00 | 1,998.00 | 2,004.00 | 1,944.50 | 0.15% | 1,000 |
| Feb 5, 2026 | 2,002.00 | 2,009.00 | 1,999.00 | 2,001.00 | 1,941.59 | -0.05% | 1,600 |
| Feb 4, 2026 | 1,998.00 | 2,005.00 | 1,992.00 | 2,002.00 | 1,942.56 | 0.15% | 1,200 |
| Feb 3, 2026 | 2,004.00 | 2,006.00 | 1,999.00 | 1,999.00 | 1,939.65 | -0.05% | 2,000 |
| Feb 2, 2026 | 2,004.00 | 2,005.00 | 1,995.00 | 2,000.00 | 1,940.62 | -0.25% | 1,500 |
| Jan 30, 2026 | 1,992.00 | 2,005.00 | 1,980.00 | 2,005.00 | 1,945.48 | 0.60% | 10,100 |
| Jan 29, 2026 | 1,996.00 | 1,996.00 | 1,993.00 | 1,993.00 | 1,933.83 | -0.15% | 2,800 |
| Jan 28, 2026 | 1,999.00 | 1,999.00 | 1,996.00 | 1,996.00 | 1,936.74 | -0.30% | 1,500 |
| Jan 27, 2026 | 1,998.00 | 2,003.00 | 1,998.00 | 2,002.00 | 1,942.56 | 0.20% | 1,800 |
| Jan 26, 2026 | 2,000.00 | 2,001.00 | 1,998.00 | 1,998.00 | 1,938.68 | -0.20% | 1,600 |
| Jan 23, 2026 | 2,002.00 | 2,005.00 | 2,000.00 | 2,002.00 | 1,942.56 | -0.10% | 1,400 |
| Jan 22, 2026 | 2,000.00 | 2,004.00 | 2,000.00 | 2,004.00 | 1,944.50 | -0.05% | 2,400 |
| Jan 21, 2026 | 2,002.00 | 2,006.00 | 2,000.00 | 2,005.00 | 1,945.48 | 0.15% | 1,700 |
| Jan 20, 2026 | 2,004.00 | 2,006.00 | 2,002.00 | 2,002.00 | 1,942.56 | - | 2,000 |
| Jan 19, 2026 | 2,000.00 | 2,002.00 | 2,000.00 | 2,002.00 | 1,942.56 | 0.10% | 2,100 |
| Jan 16, 2026 | 1,999.00 | 2,002.00 | 1,995.00 | 2,000.00 | 1,940.62 | 0.05% | 3,500 |
| Jan 15, 2026 | 2,000.00 | 2,005.00 | 1,999.00 | 1,999.00 | 1,939.65 | -0.05% | 2,300 |
| Jan 14, 2026 | 1,990.00 | 2,004.00 | 1,990.00 | 2,000.00 | 1,940.62 | 0.50% | 6,900 |
| Jan 13, 2026 | 1,997.00 | 1,997.00 | 1,990.00 | 1,990.00 | 1,930.92 | -0.35% | 3,200 |
| Jan 9, 2026 | 1,979.00 | 2,000.00 | 1,975.00 | 1,997.00 | 1,937.71 | 1.17% | 6,300 |
| Jan 8, 2026 | 1,973.00 | 1,980.00 | 1,973.00 | 1,974.00 | 1,915.40 | 0.05% | 2,000 |
| Jan 7, 2026 | 1,974.00 | 1,974.00 | 1,970.00 | 1,973.00 | 1,914.43 | -0.05% | 5,500 |
| Jan 6, 2026 | 1,978.00 | 1,980.00 | 1,972.00 | 1,974.00 | 1,915.40 | 0.15% | 3,300 |
| Jan 5, 2026 | 1,970.00 | 1,975.00 | 1,969.00 | 1,971.00 | 1,912.48 | 0.10% | 6,100 |
| Dec 30, 2025 | 1,970.00 | 1,970.00 | 1,968.00 | 1,969.00 | 1,910.54 | -0.05% | 1,100 |
| Dec 29, 2025 | 1,965.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,911.51 | 0.25% | 5,200 |
| Dec 26, 2025 | 1,962.00 | 1,967.00 | 1,962.00 | 1,965.00 | 1,906.66 | 0.15% | 1,900 |
| Dec 25, 2025 | 1,960.00 | 1,965.00 | 1,960.00 | 1,962.00 | 1,903.75 | 0.10% | 2,400 |
| Dec 24, 2025 | 1,961.00 | 1,961.00 | 1,958.00 | 1,960.00 | 1,901.81 | -0.05% | 1,800 |
| Dec 23, 2025 | 1,962.00 | 1,965.00 | 1,956.00 | 1,961.00 | 1,902.78 | -0.05% | 2,600 |
| Dec 22, 2025 | 1,958.00 | 1,965.00 | 1,956.00 | 1,962.00 | 1,903.75 | 0.20% | 5,000 |
| Dec 19, 2025 | 1,963.00 | 1,963.00 | 1,958.00 | 1,958.00 | 1,899.87 | -0.10% | 3,200 |
| Dec 18, 2025 | 1,961.00 | 1,961.00 | 1,960.00 | 1,960.00 | 1,901.81 | - | 2,000 |
| Dec 17, 2025 | 1,961.00 | 1,961.00 | 1,960.00 | 1,960.00 | 1,901.81 | -0.20% | 1,200 |
| Dec 16, 2025 | 1,962.00 | 1,964.00 | 1,961.00 | 1,964.00 | 1,905.69 | 0.10% | 1,400 |
| Dec 15, 2025 | 1,964.00 | 1,964.00 | 1,960.00 | 1,962.00 | 1,903.75 | -0.10% | 1,600 |
| Dec 12, 2025 | 1,966.00 | 1,966.00 | 1,961.00 | 1,964.00 | 1,905.69 | -0.05% | 2,300 |
| Dec 11, 2025 | 1,970.00 | 1,970.00 | 1,965.00 | 1,965.00 | 1,906.66 | -0.05% | 1,400 |
| Dec 10, 2025 | 1,969.00 | 1,970.00 | 1,964.00 | 1,966.00 | 1,907.63 | -0.05% | 1,700 |
| Dec 9, 2025 | 1,968.00 | 1,970.00 | 1,962.00 | 1,967.00 | 1,908.60 | -0.05% | 2,900 |
| Dec 8, 2025 | 1,967.00 | 1,969.00 | 1,966.00 | 1,968.00 | 1,909.57 | 0.10% | 1,700 |
| Dec 5, 2025 | 1,967.00 | 1,969.00 | 1,966.00 | 1,966.00 | 1,907.63 | - | 1,700 |
| Dec 4, 2025 | 1,970.00 | 1,970.00 | 1,966.00 | 1,966.00 | 1,907.63 | -0.10% | 800 |
| Dec 3, 2025 | 1,971.00 | 1,971.00 | 1,967.00 | 1,968.00 | 1,909.57 | -0.15% | 1,200 |
| Dec 2, 2025 | 1,974.00 | 1,974.00 | 1,968.00 | 1,971.00 | 1,912.48 | 0.10% | 2,200 |
| Dec 1, 2025 | 1,975.00 | 1,975.00 | 1,968.00 | 1,969.00 | 1,910.54 | -0.30% | 2,800 |