Skip to main content
Daiei Kankyo Co., Ltd. (TYO:9336)
Japan flag Japan · Delayed Price · Currency is JPY
3,775.00
-25.00 (-0.66%)
Mar 10, 2026, 1:35 PM JST

Daiei Kankyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,870.003,875.003,805.003,845.00-1.18%102,800
Mar 9, 20263,740.003,820.003,725.003,800.003,800.00-2.56%309,500
Mar 6, 20263,815.003,900.003,810.003,900.003,900.002.63%189,900
Mar 5, 20263,840.003,890.003,785.003,800.003,800.001.47%282,900
Mar 4, 20263,680.003,765.003,680.003,745.003,745.00-2.35%205,100
Mar 3, 20263,815.003,875.003,750.003,835.003,835.00-0.65%245,100
Mar 2, 20263,835.003,885.003,800.003,860.003,860.00-242,600
Feb 27, 20263,720.003,875.003,720.003,860.003,860.003.90%164,000
Feb 26, 20263,745.003,800.003,695.003,715.003,715.00-0.13%184,600
Feb 25, 20263,795.003,805.003,710.003,720.003,720.00-2.11%196,200
Feb 24, 20263,850.003,860.003,775.003,800.003,800.00-1.30%175,400
Feb 20, 20263,845.003,890.003,815.003,850.003,850.000.39%161,600
Feb 19, 20263,805.003,870.003,805.003,835.003,835.000.66%74,300
Feb 18, 20263,800.003,835.003,785.003,810.003,810.000.53%75,700
Feb 17, 20263,820.003,850.003,790.003,790.003,790.00-0.79%90,700
Feb 16, 20263,855.003,875.003,790.003,820.003,820.00-0.65%120,800
Feb 13, 20264,135.004,135.003,845.003,845.003,845.00-6.45%220,000
Feb 12, 20264,070.004,200.004,070.004,110.004,110.002.75%251,500
Feb 10, 20264,105.004,235.003,990.004,000.004,000.00-4.19%258,200
Feb 9, 20264,250.004,250.004,130.004,175.004,175.000.85%139,600
Feb 6, 20264,125.004,140.004,080.004,140.004,140.00-0.60%100,800
Feb 5, 20264,235.004,235.004,150.004,165.004,165.00-0.60%112,100
Feb 4, 20264,140.004,210.004,135.004,190.004,190.000.60%86,800
Feb 3, 20264,060.004,185.004,060.004,165.004,165.002.59%83,500
Feb 2, 20264,100.004,155.004,020.004,060.004,060.00-0.37%138,000
Jan 30, 20264,060.004,100.004,050.004,075.004,075.000.49%100,600
Jan 29, 20264,025.004,060.003,980.004,055.004,055.00-0.73%156,500
Jan 28, 20264,145.004,170.004,065.004,085.004,085.00-2.97%130,400
Jan 27, 20264,100.004,210.004,075.004,210.004,210.001.20%80,700
Jan 26, 20264,100.004,215.004,100.004,160.004,160.000.60%106,100
Jan 23, 20264,105.004,170.004,105.004,135.004,135.000.73%61,200
Jan 22, 20264,050.004,120.004,050.004,105.004,105.001.36%107,200
Jan 21, 20264,010.004,070.004,005.004,050.004,050.00-0.49%103,300
Jan 20, 20264,130.004,150.004,045.004,070.004,070.00-1.93%88,600
Jan 19, 20264,250.004,260.004,150.004,150.004,150.00-1.07%109,000
Jan 16, 20264,190.004,210.004,165.004,195.004,195.000.36%53,800
Jan 15, 20264,150.004,195.004,120.004,180.004,180.000.60%68,900
Jan 14, 20264,135.004,160.004,125.004,155.004,155.000.85%79,800
Jan 13, 20264,115.004,155.004,070.004,120.004,120.001.85%214,400
Jan 9, 20264,050.004,070.004,010.004,045.004,045.00-0.12%76,800
Jan 8, 20264,105.004,120.004,015.004,050.004,050.00-1.22%138,300
Jan 7, 20263,965.004,115.003,955.004,100.004,100.003.40%108,800
Jan 6, 20263,910.003,990.003,905.003,965.003,965.001.28%76,500
Jan 5, 20263,905.003,950.003,875.003,915.003,915.000.77%60,000
Dec 30, 20253,965.003,965.003,885.003,885.003,885.00-2.02%58,600
Dec 29, 20253,950.003,980.003,935.003,965.003,965.000.63%77,100
Dec 26, 20253,945.003,965.003,920.003,940.003,940.000.25%60,500
Dec 25, 20253,920.003,930.003,900.003,930.003,930.000.26%72,300
Dec 24, 20253,885.003,955.003,865.003,920.003,920.002.62%154,100
Dec 23, 20253,820.003,825.003,790.003,820.003,820.00-69,600
Dec 22, 20253,875.003,875.003,815.003,820.003,820.00-1.93%58,700
Dec 19, 20253,900.003,915.003,850.003,895.003,895.00-0.51%124,800
Dec 18, 20253,905.003,955.003,890.003,915.003,915.00-160,600
Dec 17, 20253,915.003,945.003,855.003,915.003,915.001.82%116,800
Dec 16, 20253,895.003,900.003,820.003,845.003,845.00-0.39%129,000
Dec 15, 20253,830.003,880.003,820.003,860.003,860.001.05%181,400
Dec 12, 20253,770.003,830.003,760.003,820.003,820.002.28%135,500
Dec 11, 20253,790.003,795.003,705.003,735.003,735.00-72,800
Dec 10, 20253,755.003,815.003,730.003,735.003,735.00-0.93%87,200
Dec 9, 20253,850.003,865.003,670.003,770.003,770.00-1.31%142,600
Dec 8, 20253,815.003,835.003,755.003,820.003,820.000.79%149,400
Dec 5, 20253,740.003,830.003,740.003,790.003,790.001.34%123,300
Dec 4, 20253,605.003,740.003,605.003,740.003,740.003.46%125,600
Dec 3, 20253,570.003,665.003,570.003,615.003,615.000.56%90,700
Dec 2, 20253,650.003,685.003,590.003,595.003,595.00-2.04%83,500
Dec 1, 20253,710.003,750.003,670.003,670.003,670.00-1.48%69,600
Nov 28, 20253,705.003,760.003,705.003,725.003,725.000.54%84,600
Nov 27, 20253,720.003,740.003,685.003,705.003,705.00-0.40%74,000
Nov 26, 20253,670.003,735.003,665.003,720.003,720.002.62%125,400
Nov 25, 20253,650.003,715.003,580.003,625.003,625.000.14%122,900
Nov 21, 20253,525.003,635.003,525.003,620.003,620.003.28%148,100
Nov 20, 20253,505.003,535.003,480.003,505.003,505.001.01%112,100
Nov 19, 20253,455.003,495.003,420.003,470.003,470.00-0.57%106,800
Nov 18, 20253,500.003,515.003,465.003,490.003,490.00-0.43%87,000
Nov 17, 20253,595.003,650.003,500.003,505.003,505.00-2.09%131,800
Nov 14, 20253,550.003,625.003,540.003,580.003,580.00-0.14%112,200
Nov 13, 20253,640.003,645.003,565.003,585.003,585.000.42%100,400
Nov 12, 20253,610.003,650.003,535.003,570.003,570.002.15%174,700
Nov 11, 20253,425.003,545.003,370.003,495.003,495.00-150,300
Nov 10, 20253,465.003,495.003,395.003,495.003,495.002.95%262,700
Nov 7, 20253,380.003,400.003,350.003,395.003,395.001.19%105,000
Nov 6, 20253,355.003,390.003,335.003,355.003,355.00-0.45%92,000
Nov 5, 20253,400.003,415.003,330.003,370.003,370.00-1.46%110,100
Nov 4, 20253,390.003,470.003,390.003,420.003,420.00-0.29%102,100
Oct 31, 20253,515.003,515.003,410.003,430.003,430.00-1.15%145,400
Oct 30, 20253,450.003,480.003,425.003,470.003,470.00-0.14%120,900
Oct 29, 20253,515.003,515.003,450.003,475.003,475.00-1.28%89,900
Oct 28, 20253,560.003,560.003,505.003,520.003,520.00-2.09%65,900
Oct 27, 20253,620.003,625.003,590.003,595.003,595.000.70%67,600
Oct 24, 20253,605.003,620.003,565.003,570.003,570.00-0.83%60,900
Oct 23, 20253,610.003,625.003,595.003,600.003,600.00-0.28%74,200
Oct 22, 20253,645.003,655.003,605.003,610.003,610.000.56%90,100
Oct 21, 20253,585.003,615.003,570.003,590.003,590.000.28%92,300
Oct 20, 20253,625.003,630.003,570.003,580.003,580.000.42%89,500
Oct 17, 20253,550.003,580.003,525.003,565.003,565.00-0.56%87,300
Oct 16, 20253,580.003,640.003,515.003,585.003,585.001.41%141,900
Oct 15, 20253,515.003,555.003,490.003,535.003,535.001.29%98,400
Oct 14, 20253,555.003,570.003,455.003,490.003,490.00-3.46%182,600
Oct 10, 20253,700.003,780.003,610.003,615.003,615.00-1.09%208,700
Oct 9, 20253,650.003,660.003,610.003,655.003,655.001.25%148,200