Daishi Hokuetsu Financial Group, Inc. (TYO:7327)
Japan
· Delayed Price · Currency is JPY 2,005.00
+175.00 (9.56%)
Apr 28, 2026, 3:30 PM JST
TYO:7327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,899.00 | 2,008.00 | 1,881.00 | 2,005.00 | 2,005.00 | 9.56% | 2,265,100 |
| Apr 27, 2026 | 1,810.00 | 1,834.00 | 1,787.00 | 1,830.00 | 1,830.00 | -0.60% | 849,800 |
| Apr 24, 2026 | 1,848.00 | 1,850.00 | 1,815.00 | 1,841.00 | 1,841.00 | -0.43% | 538,800 |
| Apr 23, 2026 | 1,830.00 | 1,855.00 | 1,807.00 | 1,849.00 | 1,849.00 | 0.22% | 1,265,700 |
| Apr 22, 2026 | 1,883.00 | 1,892.00 | 1,830.00 | 1,845.00 | 1,845.00 | -2.43% | 1,113,300 |
| Apr 21, 2026 | 1,960.00 | 1,960.00 | 1,887.00 | 1,891.00 | 1,891.00 | -3.52% | 1,256,700 |
| Apr 20, 2026 | 2,013.00 | 2,014.00 | 1,957.00 | 1,960.00 | 1,960.00 | -1.80% | 778,300 |
| Apr 17, 2026 | 2,000.00 | 2,005.00 | 1,975.00 | 1,996.00 | 1,996.00 | -0.20% | 809,700 |
| Apr 16, 2026 | 2,027.00 | 2,033.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.60% | 652,400 |
| Apr 15, 2026 | 2,002.00 | 2,032.00 | 1,998.00 | 2,012.00 | 2,012.00 | 0.85% | 940,500 |
| Apr 14, 2026 | 2,002.00 | 2,006.00 | 1,971.00 | 1,995.00 | 1,995.00 | 0.25% | 796,900 |
| Apr 13, 2026 | 1,989.00 | 2,019.00 | 1,973.00 | 1,990.00 | 1,990.00 | -1.24% | 994,200 |
| Apr 10, 2026 | 2,038.00 | 2,067.00 | 2,008.00 | 2,015.00 | 2,015.00 | -0.44% | 717,100 |
| Apr 9, 2026 | 2,034.00 | 2,048.00 | 2,008.00 | 2,024.00 | 2,024.00 | 0.15% | 1,230,200 |
| Apr 8, 2026 | 2,011.00 | 2,040.00 | 2,007.00 | 2,021.00 | 2,021.00 | 3.01% | 1,384,300 |
| Apr 7, 2026 | 1,972.00 | 1,993.00 | 1,947.00 | 1,962.00 | 1,962.00 | 0.87% | 534,800 |
| Apr 6, 2026 | 1,943.00 | 1,968.00 | 1,937.00 | 1,945.00 | 1,945.00 | 0.41% | 438,400 |
| Apr 3, 2026 | 1,949.00 | 1,964.00 | 1,930.00 | 1,937.00 | 1,937.00 | 0.57% | 686,300 |
| Apr 2, 2026 | 2,007.00 | 2,015.00 | 1,920.00 | 1,926.00 | 1,926.00 | -2.53% | 1,072,300 |
| Apr 1, 2026 | 1,965.00 | 1,980.00 | 1,933.00 | 1,976.00 | 1,976.00 | 5.72% | 1,463,100 |
| Mar 31, 2026 | 1,884.00 | 1,933.00 | 1,853.00 | 1,869.00 | 1,869.00 | -2.76% | 1,047,100 |
| Mar 30, 2026 | 1,868.00 | 1,930.00 | 1,868.00 | 1,922.00 | 1,922.00 | -4.62% | 1,087,900 |
| Mar 27, 2026 | 1,962.00 | 2,036.00 | 1,956.00 | 2,015.00 | 1,988.00 | 1.46% | 1,582,300 |
| Mar 26, 2026 | 2,030.00 | 2,036.00 | 1,956.00 | 1,986.00 | 1,959.39 | -1.63% | 765,300 |
| Mar 25, 2026 | 1,988.00 | 2,036.00 | 1,984.00 | 2,019.00 | 1,991.95 | 3.01% | 578,900 |
| Mar 24, 2026 | 1,969.00 | 1,978.00 | 1,940.00 | 1,960.00 | 1,933.74 | 2.51% | 548,400 |
| Mar 23, 2026 | 1,900.00 | 1,916.00 | 1,866.00 | 1,912.00 | 1,886.38 | -2.80% | 747,700 |
| Mar 19, 2026 | 1,985.00 | 1,998.00 | 1,964.00 | 1,967.00 | 1,940.64 | -2.58% | 703,800 |
| Mar 18, 2026 | 1,995.00 | 2,023.00 | 1,987.00 | 2,019.00 | 1,991.95 | 2.70% | 500,200 |
| Mar 17, 2026 | 1,982.00 | 2,018.00 | 1,953.00 | 1,966.00 | 1,939.66 | 0.56% | 550,600 |
| Mar 16, 2026 | 1,965.00 | 1,979.00 | 1,940.00 | 1,955.00 | 1,928.80 | -0.86% | 458,900 |
| Mar 13, 2026 | 1,914.00 | 1,977.00 | 1,914.00 | 1,972.00 | 1,945.58 | 1.54% | 728,500 |
| Mar 12, 2026 | 2,005.00 | 2,011.00 | 1,931.00 | 1,942.00 | 1,915.98 | -4.48% | 689,800 |
| Mar 11, 2026 | 2,050.00 | 2,074.00 | 2,022.00 | 2,033.00 | 2,005.76 | 0.64% | 542,100 |
| Mar 10, 2026 | 1,970.00 | 2,045.00 | 1,966.00 | 2,020.00 | 1,992.93 | 4.66% | 736,800 |
| Mar 9, 2026 | 1,861.00 | 1,950.00 | 1,861.00 | 1,930.00 | 1,904.14 | -5.76% | 1,031,100 |
| Mar 6, 2026 | 2,010.00 | 2,061.00 | 1,991.00 | 2,048.00 | 2,020.56 | 0.34% | 791,700 |
| Mar 5, 2026 | 1,990.00 | 2,062.00 | 1,978.00 | 2,041.00 | 2,013.65 | 6.52% | 1,312,400 |
| Mar 4, 2026 | 1,932.00 | 1,973.00 | 1,857.00 | 1,916.00 | 1,890.33 | -4.96% | 1,593,800 |
| Mar 3, 2026 | 1,992.00 | 2,045.00 | 1,975.00 | 2,016.00 | 1,988.99 | 1.20% | 1,192,800 |
| Mar 2, 2026 | 1,951.00 | 2,005.00 | 1,943.00 | 1,992.00 | 1,965.31 | -2.40% | 1,074,400 |
| Feb 27, 2026 | 1,969.00 | 2,041.00 | 1,964.00 | 2,041.00 | 2,013.65 | 3.39% | 694,200 |
| Feb 26, 2026 | 1,957.00 | 1,985.00 | 1,948.00 | 1,974.00 | 1,947.55 | 2.49% | 497,800 |
| Feb 25, 2026 | 1,944.00 | 1,950.00 | 1,904.00 | 1,926.00 | 1,900.19 | -1.63% | 811,600 |
| Feb 24, 2026 | 2,000.00 | 2,005.00 | 1,925.00 | 1,958.00 | 1,931.76 | -2.00% | 819,100 |
| Feb 20, 2026 | 1,991.00 | 2,011.00 | 1,981.00 | 1,998.00 | 1,971.23 | -1.43% | 692,300 |
| Feb 19, 2026 | 1,961.00 | 2,027.00 | 1,960.00 | 2,027.00 | 1,999.84 | 2.32% | 612,000 |
| Feb 18, 2026 | 1,975.00 | 1,990.00 | 1,954.00 | 1,981.00 | 1,954.46 | 1.96% | 629,800 |
| Feb 17, 2026 | 1,982.00 | 2,012.00 | 1,943.00 | 1,943.00 | 1,916.96 | -2.56% | 639,600 |
| Feb 16, 2026 | 2,026.00 | 2,037.00 | 1,961.00 | 1,994.00 | 1,967.28 | -1.97% | 756,200 |
| Feb 13, 2026 | 2,070.00 | 2,089.00 | 2,025.00 | 2,034.00 | 2,006.75 | -2.63% | 662,000 |
| Feb 12, 2026 | 2,005.00 | 2,089.00 | 2,003.00 | 2,089.00 | 2,061.01 | 3.83% | 883,400 |
| Feb 10, 2026 | 1,982.00 | 2,031.00 | 1,981.00 | 2,012.00 | 1,985.04 | 1.77% | 759,900 |
| Feb 9, 2026 | 1,961.00 | 1,979.00 | 1,925.00 | 1,977.00 | 1,950.51 | 3.94% | 1,237,700 |
| Feb 6, 2026 | 1,865.00 | 1,902.00 | 1,845.00 | 1,902.00 | 1,876.51 | 1.01% | 845,900 |
| Feb 5, 2026 | 1,862.00 | 1,890.00 | 1,855.00 | 1,883.00 | 1,857.77 | 2.23% | 1,381,700 |
| Feb 4, 2026 | 1,832.00 | 1,842.00 | 1,816.00 | 1,842.00 | 1,817.32 | 0.55% | 1,494,200 |
| Feb 3, 2026 | 1,811.00 | 1,832.00 | 1,801.00 | 1,832.00 | 1,807.45 | 2.81% | 1,001,000 |
| Feb 2, 2026 | 1,810.00 | 1,850.00 | 1,782.00 | 1,782.00 | 1,758.12 | -2.99% | 1,190,000 |
| Jan 30, 2026 | 1,820.00 | 1,844.00 | 1,802.00 | 1,837.00 | 1,812.39 | 1.05% | 884,900 |
| Jan 29, 2026 | 1,783.00 | 1,822.00 | 1,774.00 | 1,818.00 | 1,793.64 | 1.96% | 860,900 |
| Jan 28, 2026 | 1,793.00 | 1,801.00 | 1,763.00 | 1,783.00 | 1,759.11 | -1.22% | 739,500 |
| Jan 27, 2026 | 1,780.00 | 1,809.00 | 1,763.00 | 1,805.00 | 1,780.81 | 0.67% | 549,200 |
| Jan 26, 2026 | 1,816.00 | 1,832.00 | 1,790.00 | 1,793.00 | 1,768.97 | -3.24% | 714,400 |
| Jan 23, 2026 | 1,805.00 | 1,859.00 | 1,805.00 | 1,853.00 | 1,828.17 | 2.55% | 594,300 |
| Jan 22, 2026 | 1,799.00 | 1,814.00 | 1,782.00 | 1,807.00 | 1,782.79 | 2.50% | 887,200 |
| Jan 21, 2026 | 1,760.00 | 1,779.00 | 1,733.00 | 1,763.00 | 1,739.38 | -2.11% | 846,700 |
| Jan 20, 2026 | 1,816.00 | 1,816.00 | 1,787.00 | 1,801.00 | 1,776.87 | -0.77% | 594,200 |
| Jan 19, 2026 | 1,820.00 | 1,824.00 | 1,792.00 | 1,815.00 | 1,790.68 | 0.11% | 609,100 |
| Jan 16, 2026 | 1,799.00 | 1,816.00 | 1,792.00 | 1,813.00 | 1,788.71 | 0.11% | 958,000 |
| Jan 15, 2026 | 1,801.00 | 1,825.00 | 1,796.00 | 1,811.00 | 1,786.73 | 0.17% | 725,200 |
| Jan 14, 2026 | 1,793.00 | 1,808.00 | 1,758.00 | 1,808.00 | 1,783.77 | 1.40% | 738,900 |
| Jan 13, 2026 | 1,781.00 | 1,795.00 | 1,766.00 | 1,783.00 | 1,759.11 | 2.24% | 805,500 |
| Jan 9, 2026 | 1,739.00 | 1,747.00 | 1,725.00 | 1,744.00 | 1,720.63 | 1.22% | 715,600 |
| Jan 8, 2026 | 1,725.00 | 1,736.00 | 1,712.00 | 1,723.00 | 1,699.91 | 0.12% | 565,200 |
| Jan 7, 2026 | 1,701.00 | 1,721.00 | 1,695.00 | 1,721.00 | 1,697.94 | 0.35% | 876,400 |
| Jan 6, 2026 | 1,686.00 | 1,723.00 | 1,681.00 | 1,715.00 | 1,692.02 | 3.19% | 842,000 |
| Jan 5, 2026 | 1,642.00 | 1,664.00 | 1,637.00 | 1,662.00 | 1,639.73 | 2.09% | 697,300 |
| Dec 30, 2025 | 1,640.00 | 1,663.00 | 1,628.00 | 1,628.00 | 1,606.19 | -0.61% | 499,900 |
| Dec 29, 2025 | 1,623.00 | 1,640.00 | 1,615.00 | 1,638.00 | 1,616.05 | 0.92% | 643,100 |
| Dec 26, 2025 | 1,627.00 | 1,645.00 | 1,615.00 | 1,623.00 | 1,601.25 | 0.31% | 553,700 |
| Dec 25, 2025 | 1,637.00 | 1,637.00 | 1,615.00 | 1,618.00 | 1,596.32 | -0.80% | 339,700 |
| Dec 24, 2025 | 1,643.00 | 1,658.00 | 1,618.00 | 1,631.00 | 1,609.15 | -1.33% | 562,200 |
| Dec 23, 2025 | 1,640.00 | 1,668.00 | 1,636.00 | 1,653.00 | 1,630.85 | 0.36% | 579,700 |
| Dec 22, 2025 | 1,670.00 | 1,684.00 | 1,646.00 | 1,647.00 | 1,624.93 | -0.12% | 495,700 |
| Dec 19, 2025 | 1,624.00 | 1,653.00 | 1,623.00 | 1,649.00 | 1,626.90 | 2.04% | 919,500 |
| Dec 18, 2025 | 1,641.00 | 1,643.00 | 1,605.00 | 1,616.00 | 1,594.35 | -1.82% | 750,600 |
| Dec 17, 2025 | 1,640.00 | 1,666.00 | 1,621.00 | 1,646.00 | 1,623.94 | 0.73% | 628,800 |
| Dec 16, 2025 | 1,652.00 | 1,665.00 | 1,629.00 | 1,634.00 | 1,612.11 | -2.80% | 931,300 |
| Dec 15, 2025 | 1,632.00 | 1,682.00 | 1,632.00 | 1,681.00 | 1,658.48 | 3.00% | 676,000 |
| Dec 12, 2025 | 1,615.00 | 1,650.00 | 1,613.00 | 1,632.00 | 1,610.13 | 1.37% | 888,500 |
| Dec 11, 2025 | 1,650.00 | 1,655.00 | 1,603.00 | 1,610.00 | 1,588.43 | -1.47% | 633,000 |
| Dec 10, 2025 | 1,649.00 | 1,654.00 | 1,631.00 | 1,634.00 | 1,612.11 | -0.91% | 570,500 |
| Dec 9, 2025 | 1,669.00 | 1,675.00 | 1,646.00 | 1,649.00 | 1,626.90 | -0.96% | 414,400 |
| Dec 8, 2025 | 1,666.00 | 1,676.00 | 1,642.00 | 1,665.00 | 1,642.69 | 0.79% | 433,300 |
| Dec 5, 2025 | 1,656.00 | 1,662.00 | 1,634.00 | 1,652.00 | 1,629.86 | -0.42% | 489,900 |
| Dec 4, 2025 | 1,625.00 | 1,661.00 | 1,619.00 | 1,659.00 | 1,636.77 | 2.09% | 556,000 |
| Dec 3, 2025 | 1,650.00 | 1,651.00 | 1,614.00 | 1,625.00 | 1,603.23 | -1.63% | 567,000 |
| Dec 2, 2025 | 1,680.00 | 1,693.00 | 1,641.00 | 1,652.00 | 1,629.86 | -0.42% | 767,800 |
| Dec 1, 2025 | 1,650.00 | 1,685.00 | 1,641.00 | 1,659.00 | 1,636.77 | 2.47% | 850,100 |