Daishi Hokuetsu Financial Group, Inc. (TYO:7327)
Japan
· Delayed Price · Currency is JPY 1,930.00
-118.00 (-5.76%)
At close: Mar 9, 2026
TYO:7327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,010.00 | 2,061.00 | 1,991.00 | 2,048.00 | 2,048.00 | 0.34% | 791,700 |
| Mar 5, 2026 | 1,990.00 | 2,062.00 | 1,978.00 | 2,041.00 | 2,041.00 | 6.52% | 1,312,400 |
| Mar 4, 2026 | 1,932.00 | 1,973.00 | 1,857.00 | 1,916.00 | 1,916.00 | -4.96% | 1,593,800 |
| Mar 3, 2026 | 1,992.00 | 2,045.00 | 1,975.00 | 2,016.00 | 2,016.00 | 1.20% | 1,192,800 |
| Mar 2, 2026 | 1,951.00 | 2,005.00 | 1,943.00 | 1,992.00 | 1,992.00 | -2.40% | 1,074,400 |
| Feb 27, 2026 | 1,969.00 | 2,041.00 | 1,964.00 | 2,041.00 | 2,041.00 | 3.39% | 694,200 |
| Feb 26, 2026 | 1,957.00 | 1,985.00 | 1,948.00 | 1,974.00 | 1,974.00 | 2.49% | 497,800 |
| Feb 25, 2026 | 1,944.00 | 1,950.00 | 1,904.00 | 1,926.00 | 1,926.00 | -1.63% | 811,600 |
| Feb 24, 2026 | 2,000.00 | 2,005.00 | 1,925.00 | 1,958.00 | 1,958.00 | -2.00% | 819,100 |
| Feb 20, 2026 | 1,991.00 | 2,011.00 | 1,981.00 | 1,998.00 | 1,998.00 | -1.43% | 692,300 |
| Feb 19, 2026 | 1,961.00 | 2,027.00 | 1,960.00 | 2,027.00 | 2,027.00 | 2.32% | 612,000 |
| Feb 18, 2026 | 1,975.00 | 1,990.00 | 1,954.00 | 1,981.00 | 1,981.00 | 1.96% | 629,800 |
| Feb 17, 2026 | 1,982.00 | 2,012.00 | 1,943.00 | 1,943.00 | 1,943.00 | -2.56% | 639,600 |
| Feb 16, 2026 | 2,026.00 | 2,037.00 | 1,961.00 | 1,994.00 | 1,994.00 | -1.97% | 756,200 |
| Feb 13, 2026 | 2,070.00 | 2,089.00 | 2,025.00 | 2,034.00 | 2,034.00 | -2.63% | 662,000 |
| Feb 12, 2026 | 2,005.00 | 2,089.00 | 2,003.00 | 2,089.00 | 2,089.00 | 3.83% | 883,400 |
| Feb 10, 2026 | 1,982.00 | 2,031.00 | 1,981.00 | 2,012.00 | 2,012.00 | 1.77% | 759,900 |
| Feb 9, 2026 | 1,961.00 | 1,979.00 | 1,925.00 | 1,977.00 | 1,977.00 | 3.94% | 1,237,700 |
| Feb 6, 2026 | 1,865.00 | 1,902.00 | 1,845.00 | 1,902.00 | 1,902.00 | 1.01% | 845,900 |
| Feb 5, 2026 | 1,862.00 | 1,890.00 | 1,855.00 | 1,883.00 | 1,883.00 | 2.23% | 1,381,700 |
| Feb 4, 2026 | 1,832.00 | 1,842.00 | 1,816.00 | 1,842.00 | 1,842.00 | 0.55% | 1,494,200 |
| Feb 3, 2026 | 1,811.00 | 1,832.00 | 1,801.00 | 1,832.00 | 1,832.00 | 2.81% | 1,001,000 |
| Feb 2, 2026 | 1,810.00 | 1,850.00 | 1,782.00 | 1,782.00 | 1,782.00 | -2.99% | 1,190,000 |
| Jan 30, 2026 | 1,820.00 | 1,844.00 | 1,802.00 | 1,837.00 | 1,837.00 | 1.05% | 884,900 |
| Jan 29, 2026 | 1,783.00 | 1,822.00 | 1,774.00 | 1,818.00 | 1,818.00 | 1.96% | 860,900 |
| Jan 28, 2026 | 1,793.00 | 1,801.00 | 1,763.00 | 1,783.00 | 1,783.00 | -1.22% | 739,500 |
| Jan 27, 2026 | 1,780.00 | 1,809.00 | 1,763.00 | 1,805.00 | 1,805.00 | 0.67% | 549,200 |
| Jan 26, 2026 | 1,816.00 | 1,832.00 | 1,790.00 | 1,793.00 | 1,793.00 | -3.24% | 714,400 |
| Jan 23, 2026 | 1,805.00 | 1,859.00 | 1,805.00 | 1,853.00 | 1,853.00 | 2.55% | 594,300 |
| Jan 22, 2026 | 1,799.00 | 1,814.00 | 1,782.00 | 1,807.00 | 1,807.00 | 2.50% | 887,200 |
| Jan 21, 2026 | 1,760.00 | 1,779.00 | 1,733.00 | 1,763.00 | 1,763.00 | -2.11% | 846,700 |
| Jan 20, 2026 | 1,816.00 | 1,816.00 | 1,787.00 | 1,801.00 | 1,801.00 | -0.77% | 594,200 |
| Jan 19, 2026 | 1,820.00 | 1,824.00 | 1,792.00 | 1,815.00 | 1,815.00 | 0.11% | 609,100 |
| Jan 16, 2026 | 1,799.00 | 1,816.00 | 1,792.00 | 1,813.00 | 1,813.00 | 0.11% | 958,000 |
| Jan 15, 2026 | 1,801.00 | 1,825.00 | 1,796.00 | 1,811.00 | 1,811.00 | 0.17% | 725,200 |
| Jan 14, 2026 | 1,793.00 | 1,808.00 | 1,758.00 | 1,808.00 | 1,808.00 | 1.40% | 738,900 |
| Jan 13, 2026 | 1,781.00 | 1,795.00 | 1,766.00 | 1,783.00 | 1,783.00 | 2.24% | 805,500 |
| Jan 9, 2026 | 1,739.00 | 1,747.00 | 1,725.00 | 1,744.00 | 1,744.00 | 1.22% | 715,600 |
| Jan 8, 2026 | 1,725.00 | 1,736.00 | 1,712.00 | 1,723.00 | 1,723.00 | 0.12% | 565,200 |
| Jan 7, 2026 | 1,701.00 | 1,721.00 | 1,695.00 | 1,721.00 | 1,721.00 | 0.35% | 876,400 |
| Jan 6, 2026 | 1,686.00 | 1,723.00 | 1,681.00 | 1,715.00 | 1,715.00 | 3.19% | 842,000 |
| Jan 5, 2026 | 1,642.00 | 1,664.00 | 1,637.00 | 1,662.00 | 1,662.00 | 2.09% | 697,300 |
| Dec 30, 2025 | 1,640.00 | 1,663.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.61% | 499,900 |
| Dec 29, 2025 | 1,623.00 | 1,640.00 | 1,615.00 | 1,638.00 | 1,638.00 | 0.92% | 643,100 |
| Dec 26, 2025 | 1,627.00 | 1,645.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.31% | 553,700 |
| Dec 25, 2025 | 1,637.00 | 1,637.00 | 1,615.00 | 1,618.00 | 1,618.00 | -0.80% | 339,700 |
| Dec 24, 2025 | 1,643.00 | 1,658.00 | 1,618.00 | 1,631.00 | 1,631.00 | -1.33% | 562,200 |
| Dec 23, 2025 | 1,640.00 | 1,668.00 | 1,636.00 | 1,653.00 | 1,653.00 | 0.36% | 579,700 |
| Dec 22, 2025 | 1,670.00 | 1,684.00 | 1,646.00 | 1,647.00 | 1,647.00 | -0.12% | 495,700 |
| Dec 19, 2025 | 1,624.00 | 1,653.00 | 1,623.00 | 1,649.00 | 1,649.00 | 2.04% | 919,500 |
| Dec 18, 2025 | 1,641.00 | 1,643.00 | 1,605.00 | 1,616.00 | 1,616.00 | -1.82% | 750,600 |
| Dec 17, 2025 | 1,640.00 | 1,666.00 | 1,621.00 | 1,646.00 | 1,646.00 | 0.73% | 628,800 |
| Dec 16, 2025 | 1,652.00 | 1,665.00 | 1,629.00 | 1,634.00 | 1,634.00 | -2.80% | 931,300 |
| Dec 15, 2025 | 1,632.00 | 1,682.00 | 1,632.00 | 1,681.00 | 1,681.00 | 3.00% | 676,000 |
| Dec 12, 2025 | 1,615.00 | 1,650.00 | 1,613.00 | 1,632.00 | 1,632.00 | 1.37% | 888,500 |
| Dec 11, 2025 | 1,650.00 | 1,655.00 | 1,603.00 | 1,610.00 | 1,610.00 | -1.47% | 633,000 |
| Dec 10, 2025 | 1,649.00 | 1,654.00 | 1,631.00 | 1,634.00 | 1,634.00 | -0.91% | 570,500 |
| Dec 9, 2025 | 1,669.00 | 1,675.00 | 1,646.00 | 1,649.00 | 1,649.00 | -0.96% | 414,400 |
| Dec 8, 2025 | 1,666.00 | 1,676.00 | 1,642.00 | 1,665.00 | 1,665.00 | 0.79% | 433,300 |
| Dec 5, 2025 | 1,656.00 | 1,662.00 | 1,634.00 | 1,652.00 | 1,652.00 | -0.42% | 489,900 |
| Dec 4, 2025 | 1,625.00 | 1,661.00 | 1,619.00 | 1,659.00 | 1,659.00 | 2.09% | 556,000 |
| Dec 3, 2025 | 1,650.00 | 1,651.00 | 1,614.00 | 1,625.00 | 1,625.00 | -1.63% | 567,000 |
| Dec 2, 2025 | 1,680.00 | 1,693.00 | 1,641.00 | 1,652.00 | 1,652.00 | -0.42% | 767,800 |
| Dec 1, 2025 | 1,650.00 | 1,685.00 | 1,641.00 | 1,659.00 | 1,659.00 | 2.47% | 850,100 |
| Nov 28, 2025 | 1,605.00 | 1,625.00 | 1,601.00 | 1,619.00 | 1,619.00 | 0.50% | 627,900 |
| Nov 27, 2025 | 1,600.00 | 1,631.00 | 1,595.00 | 1,611.00 | 1,611.00 | 1.83% | 606,800 |
| Nov 26, 2025 | 1,586.00 | 1,592.00 | 1,574.00 | 1,582.00 | 1,582.00 | 1.67% | 622,300 |
| Nov 25, 2025 | 1,550.00 | 1,561.00 | 1,529.00 | 1,556.00 | 1,556.00 | 1.70% | 584,900 |
| Nov 21, 2025 | 1,477.00 | 1,530.00 | 1,477.00 | 1,530.00 | 1,530.00 | 2.34% | 798,800 |
| Nov 20, 2025 | 1,496.00 | 1,499.00 | 1,471.00 | 1,495.00 | 1,495.00 | 1.84% | 522,600 |
| Nov 19, 2025 | 1,475.00 | 1,491.00 | 1,454.00 | 1,468.00 | 1,468.00 | 0.27% | 477,200 |
| Nov 18, 2025 | 1,485.00 | 1,491.00 | 1,458.00 | 1,464.00 | 1,464.00 | -2.59% | 547,200 |
| Nov 17, 2025 | 1,507.00 | 1,517.00 | 1,490.00 | 1,503.00 | 1,503.00 | 0.27% | 473,700 |
| Nov 14, 2025 | 1,487.00 | 1,510.00 | 1,483.00 | 1,499.00 | 1,499.00 | -0.33% | 490,200 |
| Nov 13, 2025 | 1,494.00 | 1,511.00 | 1,488.00 | 1,504.00 | 1,504.00 | 1.21% | 507,000 |
| Nov 12, 2025 | 1,470.00 | 1,492.00 | 1,459.00 | 1,486.00 | 1,486.00 | 1.09% | 569,200 |
| Nov 11, 2025 | 1,485.00 | 1,486.00 | 1,454.00 | 1,470.00 | 1,470.00 | 0.27% | 504,900 |
| Nov 10, 2025 | 1,490.00 | 1,500.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.21% | 891,700 |
| Nov 7, 2025 | 1,520.00 | 1,522.00 | 1,470.00 | 1,484.00 | 1,484.00 | -2.37% | 817,800 |
| Nov 6, 2025 | 1,471.00 | 1,521.00 | 1,468.00 | 1,520.00 | 1,520.00 | 3.26% | 710,800 |
| Nov 5, 2025 | 1,475.00 | 1,485.00 | 1,420.00 | 1,472.00 | 1,472.00 | -1.14% | 749,600 |
| Nov 4, 2025 | 1,481.00 | 1,507.00 | 1,471.00 | 1,489.00 | 1,489.00 | 0.07% | 639,100 |
| Oct 31, 2025 | 1,507.00 | 1,509.00 | 1,473.00 | 1,488.00 | 1,488.00 | -0.27% | 632,300 |
| Oct 30, 2025 | 1,453.00 | 1,492.00 | 1,450.00 | 1,492.00 | 1,492.00 | 3.47% | 751,000 |
| Oct 29, 2025 | 1,473.00 | 1,473.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.70% | 500,200 |
| Oct 28, 2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,467.00 | 1,467.00 | -1.74% | 816,600 |
| Oct 27, 2025 | 1,480.00 | 1,502.00 | 1,478.00 | 1,493.00 | 1,493.00 | 2.33% | 827,400 |
| Oct 24, 2025 | 1,473.00 | 1,477.00 | 1,457.00 | 1,459.00 | 1,459.00 | -0.68% | 349,000 |
| Oct 23, 2025 | 1,468.00 | 1,482.00 | 1,459.00 | 1,469.00 | 1,469.00 | 0.07% | 504,500 |
| Oct 22, 2025 | 1,458.00 | 1,472.00 | 1,450.00 | 1,468.00 | 1,468.00 | 1.17% | 751,000 |
| Oct 21, 2025 | 1,480.00 | 1,485.00 | 1,449.00 | 1,451.00 | 1,451.00 | -1.09% | 539,900 |
| Oct 20, 2025 | 1,470.00 | 1,473.00 | 1,445.00 | 1,467.00 | 1,467.00 | 1.66% | 620,500 |
| Oct 17, 2025 | 1,437.00 | 1,448.00 | 1,419.00 | 1,443.00 | 1,443.00 | -0.69% | 661,600 |
| Oct 16, 2025 | 1,444.00 | 1,454.00 | 1,437.00 | 1,453.00 | 1,453.00 | 1.40% | 442,300 |
| Oct 15, 2025 | 1,410.00 | 1,438.00 | 1,404.00 | 1,433.00 | 1,433.00 | 3.24% | 514,400 |
| Oct 14, 2025 | 1,399.00 | 1,420.00 | 1,385.00 | 1,388.00 | 1,388.00 | -2.66% | 863,200 |
| Oct 10, 2025 | 1,457.00 | 1,467.00 | 1,426.00 | 1,426.00 | 1,426.00 | -3.39% | 872,000 |
| Oct 9, 2025 | 1,454.00 | 1,478.00 | 1,446.00 | 1,476.00 | 1,476.00 | 1.44% | 617,100 |
| Oct 8, 2025 | 1,433.00 | 1,467.00 | 1,431.00 | 1,455.00 | 1,455.00 | 2.03% | 767,600 |
| Oct 7, 2025 | 1,425.00 | 1,434.00 | 1,423.00 | 1,426.00 | 1,426.00 | 0.71% | 512,700 |