Daimaru Enawin Co., Ltd. (TYO:9818)
Japan
· Delayed Price · Currency is JPY 1,803.00
-24.00 (-1.31%)
At close: Mar 9, 2026
Daimaru Enawin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 1,827.00 | 0.05% | 200 |
| Mar 5, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.22% | 100 |
| Mar 4, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.05% | 100 |
| Mar 3, 2026 | 1,854.00 | 1,854.00 | 1,821.00 | 1,821.00 | 1,821.00 | -2.83% | 500 |
| Mar 2, 2026 | 1,863.00 | 1,876.00 | 1,849.00 | 1,874.00 | 1,874.00 | 0.48% | 1,000 |
| Feb 27, 2026 | 1,903.00 | 1,904.00 | 1,848.00 | 1,865.00 | 1,865.00 | -2.00% | 7,100 |
| Feb 26, 2026 | 1,830.00 | 1,924.00 | 1,830.00 | 1,903.00 | 1,903.00 | 4.56% | 6,500 |
| Feb 25, 2026 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.83% | 700 |
| Feb 24, 2026 | 1,793.00 | 1,805.00 | 1,793.00 | 1,805.00 | 1,805.00 | 1.69% | 200 |
| Feb 20, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.17% | 100 |
| Feb 19, 2026 | 1,802.00 | 1,802.00 | 1,778.00 | 1,778.00 | 1,778.00 | -1.33% | 2,200 |
| Feb 18, 2026 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | - | 100 |
| Feb 17, 2026 | 1,815.00 | 1,816.00 | 1,801.00 | 1,802.00 | 1,802.00 | -0.77% | 1,400 |
| Feb 16, 2026 | 1,836.00 | 1,836.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.09% | 300 |
| Feb 13, 2026 | 1,890.00 | 1,890.00 | 1,836.00 | 1,836.00 | 1,836.00 | -2.86% | 3,100 |
| Feb 12, 2026 | 1,885.00 | 1,890.00 | 1,885.00 | 1,890.00 | 1,890.00 | 0.48% | 600 |
| Feb 10, 2026 | 1,848.00 | 1,892.00 | 1,848.00 | 1,881.00 | 1,881.00 | 1.84% | 1,900 |
| Feb 9, 2026 | 1,865.00 | 1,950.00 | 1,826.00 | 1,847.00 | 1,847.00 | -0.22% | 5,000 |
| Feb 6, 2026 | 1,827.00 | 1,864.00 | 1,811.00 | 1,851.00 | 1,851.00 | 0.22% | 1,000 |
| Feb 5, 2026 | 1,809.00 | 1,847.00 | 1,809.00 | 1,847.00 | 1,847.00 | 2.10% | 900 |
| Feb 4, 2026 | 1,840.00 | 1,840.00 | 1,808.00 | 1,809.00 | 1,809.00 | -2.64% | 1,800 |
| Feb 3, 2026 | 1,812.00 | 1,898.00 | 1,810.00 | 1,858.00 | 1,858.00 | 2.54% | 1,900 |
| Feb 2, 2026 | 1,913.00 | 1,913.00 | 1,810.00 | 1,812.00 | 1,812.00 | -5.33% | 4,400 |
| Jan 30, 2026 | 1,937.00 | 1,976.00 | 1,914.00 | 1,914.00 | 1,914.00 | -3.19% | 2,900 |
| Jan 29, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,977.00 | 1,977.00 | -1.15% | 1,200 |
| Jan 28, 2026 | 2,098.00 | 2,113.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.17% | 7,300 |
| Jan 27, 2026 | 2,104.00 | 2,111.00 | 2,061.00 | 2,087.00 | 2,087.00 | 1.61% | 1,800 |
| Jan 26, 2026 | 2,199.00 | 2,199.00 | 2,034.00 | 2,054.00 | 2,054.00 | -4.47% | 6,300 |
| Jan 23, 2026 | 2,350.00 | 2,350.00 | 2,106.00 | 2,150.00 | 2,150.00 | -10.42% | 15,000 |
| Jan 22, 2026 | 2,517.00 | 2,547.00 | 2,180.00 | 2,400.00 | 2,400.00 | 10.75% | 68,200 |
| Jan 21, 2026 | 1,727.00 | 2,167.00 | 1,727.00 | 2,167.00 | 2,167.00 | 22.64% | 70,600 |
| Jan 20, 2026 | 1,700.00 | 1,780.00 | 1,700.00 | 1,767.00 | 1,767.00 | 3.39% | 1,900 |
| Jan 19, 2026 | 1,760.00 | 1,760.00 | 1,707.00 | 1,709.00 | 1,709.00 | 0.06% | 1,700 |
| Jan 16, 2026 | 1,640.00 | 1,708.00 | 1,640.00 | 1,708.00 | 1,708.00 | 1.91% | 1,100 |
| Jan 15, 2026 | 1,678.00 | 1,686.00 | 1,638.00 | 1,676.00 | 1,676.00 | -2.44% | 1,200 |
| Jan 14, 2026 | 1,764.00 | 1,817.00 | 1,718.00 | 1,718.00 | 1,718.00 | -2.11% | 10,200 |
| Jan 13, 2026 | 1,645.00 | 1,810.00 | 1,645.00 | 1,755.00 | 1,755.00 | 7.80% | 7,500 |
| Jan 9, 2026 | 1,702.00 | 1,702.00 | 1,573.00 | 1,628.00 | 1,628.00 | -4.52% | 8,000 |
| Jan 8, 2026 | 1,736.00 | 1,736.00 | 1,701.00 | 1,705.00 | 1,705.00 | -1.79% | 1,400 |
| Jan 5, 2026 | 1,764.00 | 1,766.00 | 1,686.00 | 1,736.00 | 1,736.00 | -1.08% | 5,100 |
| Dec 30, 2025 | 1,766.00 | 1,766.00 | 1,746.00 | 1,755.00 | 1,755.00 | 1.04% | 1,700 |
| Dec 29, 2025 | 1,734.00 | 1,755.00 | 1,734.00 | 1,737.00 | 1,737.00 | 0.70% | 5,700 |
| Dec 26, 2025 | 1,662.00 | 1,725.00 | 1,662.00 | 1,725.00 | 1,725.00 | 3.79% | 6,900 |
| Dec 25, 2025 | 1,628.00 | 1,666.00 | 1,600.00 | 1,662.00 | 1,662.00 | 2.09% | 3,200 |
| Dec 24, 2025 | 1,617.00 | 1,628.00 | 1,606.00 | 1,628.00 | 1,628.00 | 0.31% | 600 |
| Dec 23, 2025 | 1,639.00 | 1,639.00 | 1,607.00 | 1,623.00 | 1,623.00 | -0.18% | 1,300 |
| Dec 22, 2025 | 1,621.00 | 1,626.00 | 1,603.00 | 1,626.00 | 1,626.00 | 2.26% | 1,100 |
| Dec 19, 2025 | 1,566.00 | 1,593.00 | 1,566.00 | 1,590.00 | 1,590.00 | 2.19% | 1,200 |
| Dec 18, 2025 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 1,556.00 | 0.84% | 200 |
| Dec 16, 2025 | 1,610.00 | 1,610.00 | 1,543.00 | 1,543.00 | 1,543.00 | -6.48% | 1,200 |
| Dec 15, 2025 | 1,650.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,650.00 | - | 2,500 |
| Dec 12, 2025 | 1,646.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.24% | 400 |
| Dec 11, 2025 | 1,668.00 | 1,668.00 | 1,646.00 | 1,646.00 | 1,646.00 | -1.14% | 700 |
| Dec 10, 2025 | 1,658.00 | 1,673.00 | 1,658.00 | 1,665.00 | 1,665.00 | -0.48% | 1,100 |
| Dec 9, 2025 | 1,618.00 | 1,680.00 | 1,606.00 | 1,673.00 | 1,673.00 | 1.15% | 3,900 |
| Dec 8, 2025 | 1,613.00 | 1,654.00 | 1,596.00 | 1,654.00 | 1,654.00 | 2.16% | 4,000 |
| Dec 5, 2025 | 1,558.00 | 1,640.00 | 1,557.00 | 1,619.00 | 1,619.00 | 3.92% | 3,700 |
| Dec 4, 2025 | 1,511.00 | 1,558.00 | 1,511.00 | 1,558.00 | 1,558.00 | 3.11% | 1,200 |
| Dec 2, 2025 | 1,510.00 | 1,518.00 | 1,488.00 | 1,511.00 | 1,511.00 | 0.07% | 400 |
| Dec 1, 2025 | 1,510.00 | 1,533.00 | 1,509.00 | 1,510.00 | 1,510.00 | 0.07% | 1,000 |
| Nov 28, 2025 | 1,510.00 | 1,510.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.20% | 1,000 |
| Nov 27, 2025 | 1,488.00 | 1,509.00 | 1,488.00 | 1,506.00 | 1,506.00 | 1.21% | 9,800 |
| Nov 26, 2025 | 1,481.00 | 1,488.00 | 1,477.00 | 1,488.00 | 1,488.00 | 1.02% | 2,000 |
| Nov 25, 2025 | 1,468.00 | 1,473.00 | 1,468.00 | 1,473.00 | 1,473.00 | 0.48% | 500 |
| Nov 21, 2025 | 1,469.00 | 1,469.00 | 1,455.00 | 1,466.00 | 1,466.00 | 0.07% | 1,500 |
| Nov 20, 2025 | 1,455.00 | 1,469.00 | 1,439.00 | 1,465.00 | 1,465.00 | 1.24% | 3,600 |
| Nov 19, 2025 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - | 400 |
| Nov 18, 2025 | 1,469.00 | 1,469.00 | 1,447.00 | 1,447.00 | 1,447.00 | -0.21% | 700 |
| Nov 17, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 1,500 |
| Nov 14, 2025 | 1,493.00 | 1,493.00 | 1,465.00 | 1,465.00 | 1,465.00 | -2.01% | 2,600 |
| Nov 13, 2025 | 1,473.00 | 1,495.00 | 1,473.00 | 1,495.00 | 1,495.00 | 1.49% | 5,300 |
| Nov 12, 2025 | 1,460.00 | 1,473.00 | 1,456.00 | 1,473.00 | 1,473.00 | 1.03% | 500 |
| Nov 11, 2025 | 1,460.00 | 1,467.00 | 1,455.00 | 1,458.00 | 1,458.00 | 0.21% | 1,300 |
| Nov 10, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.28% | 600 |
| Nov 7, 2025 | 1,460.00 | 1,460.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.62% | 500 |
| Nov 6, 2025 | 1,490.00 | 1,491.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.82% | 1,600 |
| Nov 5, 2025 | 1,488.00 | 1,488.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.41% | 300 |
| Nov 4, 2025 | 1,481.00 | 1,482.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.07% | 400 |
| Oct 31, 2025 | 1,490.00 | 1,490.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.00% | 1,600 |
| Oct 30, 2025 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,495.00 | 0.13% | 300 |
| Oct 29, 2025 | 1,502.00 | 1,502.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.67% | 900 |
| Oct 28, 2025 | 1,523.00 | 1,524.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.79% | 4,700 |
| Oct 27, 2025 | 1,499.00 | 1,515.00 | 1,497.00 | 1,515.00 | 1,515.00 | 1.27% | 1,900 |
| Oct 24, 2025 | 1,521.00 | 1,522.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.64% | 4,400 |
| Oct 23, 2025 | 1,492.00 | 1,599.00 | 1,490.00 | 1,521.00 | 1,521.00 | 1.40% | 16,700 |
| Oct 22, 2025 | 1,475.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.04% | 3,600 |
| Oct 21, 2025 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 300 |
| Oct 20, 2025 | 1,480.00 | 1,487.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 3,200 |
| Oct 17, 2025 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.37% | 2,200 |
| Oct 16, 2025 | 1,490.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.73% | 600 |
| Oct 15, 2025 | 1,490.00 | 1,501.00 | 1,490.00 | 1,501.00 | 1,501.00 | -0.13% | 1,900 |
| Oct 14, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | - | 3,200 |
| Oct 10, 2025 | 1,513.00 | 1,513.00 | 1,502.00 | 1,503.00 | 1,503.00 | -2.28% | 1,800 |
| Oct 9, 2025 | 1,525.00 | 1,542.00 | 1,504.00 | 1,538.00 | 1,538.00 | 0.85% | 1,800 |
| Oct 8, 2025 | 1,525.00 | 1,525.00 | 1,522.00 | 1,525.00 | 1,525.00 | -0.13% | 700 |
| Oct 7, 2025 | 1,541.00 | 1,550.00 | 1,526.00 | 1,527.00 | 1,527.00 | -1.74% | 1,200 |
| Oct 6, 2025 | 1,551.00 | 1,555.00 | 1,531.00 | 1,554.00 | 1,554.00 | 0.13% | 2,900 |
| Oct 3, 2025 | 1,570.00 | 1,572.00 | 1,512.00 | 1,552.00 | 1,552.00 | -1.77% | 2,600 |
| Oct 2, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 100 |
| Oct 1, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 100 |