Daiei Kankyo Co., Ltd. 9336
TSE · Japan · Industrial Services
¥3,500.00-145.00 (-3.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,500.00 | -3.98% | ¥3,600.00 | ¥3,625.00 | ¥3,500.00 | 190.10K |
| 2026-10-01 | ¥3,645.00 | +1.39% | ¥3,620.00 | ¥3,685.00 | ¥3,570.00 | 206.30K |
| 2026-09-30 | ¥3,595.00 | -0.83% | ¥3,655.00 | ¥3,655.00 | ¥3,595.00 | 157.90K |
| 2026-09-29 | ¥3,625.00 | -2.95% | ¥3,710.00 | ¥3,720.00 | ¥3,625.00 | 153.90K |
| 2026-09-28 | ¥3,735.00 | -0.40% | ¥3,790.00 | ¥3,790.00 | ¥3,700.00 | 182.60K |
| 2026-09-25 | ¥3,750.00 | -1.06% | ¥3,805.00 | ¥3,815.00 | ¥3,735.00 | 166.90K |
| 2026-09-24 | ¥3,790.00 | -1.04% | ¥3,795.00 | ¥3,820.00 | ¥3,745.00 | 203.50K |
| 2026-09-18 | ¥3,830.00 | -0.13% | ¥3,830.00 | ¥3,850.00 | ¥3,795.00 | 155.60K |
| 2026-09-17 | ¥3,835.00 | +1.99% | ¥3,765.00 | ¥3,835.00 | ¥3,760.00 | 99.20K |
| 2026-09-16 | ¥3,760.00 | -1.57% | ¥3,820.00 | ¥3,850.00 | ¥3,720.00 | 106.10K |
| 2026-09-15 | ¥3,820.00 | +0.79% | ¥3,810.00 | ¥3,830.00 | ¥3,785.00 | 89.60K |
| 2026-09-14 | ¥3,790.00 | +1.07% | ¥3,750.00 | ¥3,810.00 | ¥3,725.00 | 78.80K |
| 2026-09-11 | ¥3,750.00 | +0.13% | ¥3,730.00 | ¥3,780.00 | ¥3,725.00 | 124.00K |
| 2026-09-10 | ¥3,745.00 | +0.27% | ¥3,735.00 | ¥3,770.00 | ¥3,710.00 | 81.00K |
| 2026-09-09 | ¥3,735.00 | -0.80% | ¥3,760.00 | ¥3,790.00 | ¥3,705.00 | 106.60K |
| 2026-09-08 | ¥3,765.00 | -0.53% | ¥3,740.00 | ¥3,785.00 | ¥3,720.00 | 102.60K |
| 2026-09-07 | ¥3,785.00 | +0.53% | ¥3,765.00 | ¥3,785.00 | ¥3,715.00 | 91.40K |
| 2026-09-04 | ¥3,765.00 | 0.00% | ¥3,770.00 | ¥3,825.00 | ¥3,760.00 | 160.60K |
| 2026-09-03 | ¥3,765.00 | +2.03% | ¥3,705.00 | ¥3,800.00 | ¥3,685.00 | 113.60K |
| 2026-09-02 | ¥3,690.00 | -5.26% | ¥3,860.00 | ¥3,890.00 | ¥3,690.00 | 143.10K |
| 2026-09-01 | ¥3,895.00 | +0.26% | ¥3,890.00 | ¥3,930.00 | ¥3,820.00 | 121.10K |
| 2026-08-31 | ¥3,885.00 | -2.14% | ¥3,970.00 | ¥3,975.00 | ¥3,870.00 | 136.60K |
| 2026-08-28 | ¥3,970.00 | +2.06% | ¥3,890.00 | ¥3,980.00 | ¥3,880.00 | 449.70K |
| 2026-08-27 | ¥3,890.00 | +1.04% | ¥3,810.00 | ¥3,900.00 | ¥3,795.00 | 134.50K |
| 2026-08-26 | ¥3,850.00 | +0.92% | ¥3,795.00 | ¥3,880.00 | ¥3,795.00 | 90.20K |
| 2026-08-25 | ¥3,815.00 | +0.13% | ¥3,840.00 | ¥3,880.00 | ¥3,810.00 | 107.40K |
| 2026-08-24 | ¥3,810.00 | +1.06% | ¥3,795.00 | ¥3,830.00 | ¥3,760.00 | 93.40K |
| 2026-08-21 | ¥3,770.00 | +1.07% | ¥3,735.00 | ¥3,795.00 | ¥3,715.00 | 90.10K |
| 2026-08-20 | ¥3,730.00 | +2.05% | ¥3,660.00 | ¥3,730.00 | ¥3,650.00 | 100.50K |
| 2026-08-19 | ¥3,655.00 | +1.25% | ¥3,630.00 | ¥3,670.00 | ¥3,595.00 | 176.50K |
| 2026-08-18 | ¥3,610.00 | -1.50% | ¥3,660.00 | ¥3,660.00 | ¥3,605.00 | 140.70K |
| 2026-08-17 | ¥3,665.00 | -3.04% | ¥3,780.00 | ¥3,785.00 | ¥3,665.00 | 134.40K |
| 2026-08-14 | ¥3,780.00 | -1.43% | ¥3,795.00 | ¥3,825.00 | ¥3,770.00 | 146.20K |
| 2026-08-13 | ¥3,835.00 | -1.67% | ¥3,900.00 | ¥3,915.00 | ¥3,795.00 | 149.70K |
| 2026-08-12 | ¥3,900.00 | +4.00% | ¥3,785.00 | ¥3,925.00 | ¥3,645.00 | 318.10K |
| 2026-08-10 | ¥3,750.00 | +1.76% | ¥3,725.00 | ¥3,770.00 | ¥3,620.00 | 321.70K |
| 2026-08-07 | ¥3,685.00 | 0.00% | ¥3,685.00 | ¥3,695.00 | ¥3,650.00 | 100.20K |
| 2026-08-06 | ¥3,685.00 | +0.96% | ¥3,680.00 | ¥3,700.00 | ¥3,640.00 | 93.40K |
| 2026-08-05 | ¥3,650.00 | -0.14% | ¥3,640.00 | ¥3,670.00 | ¥3,625.00 | 115.10K |
| 2026-08-04 | ¥3,655.00 | +0.27% | ¥3,645.00 | ¥3,660.00 | ¥3,625.00 | 91.50K |
| 2026-08-03 | ¥3,645.00 | -2.54% | ¥3,765.00 | ¥3,765.00 | ¥3,645.00 | 161.50K |
| 2026-07-31 | ¥3,740.00 | -2.48% | ¥3,660.00 | ¥3,770.00 | ¥3,655.00 | 238.50K |
| 2026-07-30 | ¥3,835.00 | -2.04% | ¥3,915.00 | ¥3,930.00 | ¥3,810.00 | 104.60K |
| 2026-07-29 | ¥3,915.00 | +3.16% | ¥3,840.00 | ¥3,975.00 | ¥3,775.00 | 246.30K |
| 2026-07-28 | ¥3,795.00 | -0.78% | ¥3,825.00 | ¥3,850.00 | ¥3,780.00 | 140.30K |
| 2026-07-27 | ¥3,825.00 | +1.32% | ¥3,760.00 | ¥3,840.00 | ¥3,755.00 | 104.10K |
| 2026-07-24 | ¥3,775.00 | +0.67% | ¥3,720.00 | ¥3,810.00 | ¥3,720.00 | 118.40K |
| 2026-07-23 | ¥3,750.00 | -1.32% | ¥3,790.00 | ¥3,815.00 | ¥3,690.00 | 171.60K |
| 2026-07-22 | ¥3,800.00 | -0.52% | ¥3,780.00 | ¥3,850.00 | ¥3,775.00 | 136.50K |
| 2026-07-21 | ¥3,820.00 | +1.19% | ¥3,810.00 | ¥3,940.00 | ¥3,810.00 | 196.20K |
| 2026-07-17 | ¥3,775.00 | -0.13% | ¥3,845.00 | ¥3,855.00 | ¥3,755.00 | 121.60K |
| 2026-07-16 | ¥3,780.00 | -1.18% | ¥3,835.00 | ¥3,845.00 | ¥3,780.00 | 91.90K |
| 2026-07-15 | ¥3,825.00 | +0.79% | ¥3,790.00 | ¥3,850.00 | ¥3,770.00 | 175.80K |
| 2026-07-14 | ¥3,795.00 | -1.94% | ¥3,900.00 | ¥3,945.00 | ¥3,775.00 | 115.60K |
| 2026-07-13 | ¥3,870.00 | -1.90% | ¥3,975.00 | ¥3,975.00 | ¥3,865.00 | 62.10K |
| 2026-07-10 | ¥3,945.00 | -1.13% | ¥3,970.00 | ¥3,995.00 | ¥3,930.00 | 76.20K |
| 2026-07-09 | ¥3,990.00 | -0.25% | ¥3,980.00 | ¥4,030.00 | ¥3,975.00 | 91.20K |
| 2026-07-08 | ¥4,000.00 | -0.25% | ¥4,055.00 | ¥4,065.00 | ¥3,975.00 | 159.20K |
| 2026-07-07 | ¥4,010.00 | +2.04% | ¥3,975.00 | ¥4,090.00 | ¥3,975.00 | 254.30K |
| 2026-07-06 | ¥3,930.00 | +3.01% | ¥3,815.00 | ¥3,955.00 | ¥3,785.00 | 205.40K |
| 2026-07-03 | ¥3,815.00 | +1.73% | ¥3,800.00 | ¥3,835.00 | ¥3,745.00 | 229.70K |
| 2026-07-02 | ¥3,750.00 | +0.40% | ¥3,755.00 | ¥3,775.00 | ¥3,730.00 | 162.30K |
| 2026-07-01 | ¥3,735.00 | -1.32% | ¥3,815.00 | ¥3,820.00 | ¥3,715.00 | 111.20K |
| 2026-06-30 | ¥3,785.00 | -0.13% | ¥3,775.00 | ¥3,820.00 | ¥3,745.00 | 144.40K |
| 2026-06-29 | ¥3,790.00 | +2.02% | ¥3,770.00 | ¥3,875.00 | ¥3,765.00 | 236.00K |
| 2026-06-26 | ¥3,715.00 | +1.92% | ¥3,675.00 | ¥3,750.00 | ¥3,635.00 | 117.00K |
| 2026-06-25 | ¥3,645.00 | 0.00% | ¥3,685.00 | ¥3,685.00 | ¥3,640.00 | 96.40K |
| 2026-06-24 | ¥3,645.00 | -0.55% | ¥3,655.00 | ¥3,695.00 | ¥3,625.00 | 129.40K |
| 2026-06-23 | ¥3,665.00 | -0.81% | ¥3,715.00 | ¥3,725.00 | ¥3,660.00 | 128.40K |
| 2026-06-22 | ¥3,695.00 | -0.81% | ¥3,710.00 | ¥3,725.00 | ¥3,665.00 | 111.30K |
| 2026-06-19 | ¥3,725.00 | -1.06% | ¥3,765.00 | ¥3,775.00 | ¥3,720.00 | 132.90K |
| 2026-06-18 | ¥3,765.00 | -0.53% | ¥3,800.00 | ¥3,825.00 | ¥3,765.00 | 97.70K |
| 2026-06-17 | ¥3,785.00 | +1.61% | ¥3,725.00 | ¥3,800.00 | ¥3,725.00 | 103.30K |
| 2026-06-16 | ¥3,725.00 | -1.46% | ¥3,760.00 | ¥3,775.00 | ¥3,710.00 | 77.90K |
| 2026-06-15 | ¥3,780.00 | -1.43% | ¥3,820.00 | ¥3,855.00 | ¥3,770.00 | 89.30K |
| 2026-06-12 | ¥3,835.00 | -0.39% | ¥3,845.00 | ¥3,880.00 | ¥3,795.00 | 163.90K |
| 2026-06-11 | ¥3,850.00 | +0.13% | ¥3,880.00 | ¥3,890.00 | ¥3,810.00 | 129.30K |
| 2026-06-10 | ¥3,845.00 | +0.52% | ¥3,870.00 | ¥3,955.00 | ¥3,840.00 | 106.00K |
| 2026-06-09 | ¥3,825.00 | -0.26% | ¥3,835.00 | ¥3,880.00 | ¥3,805.00 | 103.60K |
| 2026-06-08 | ¥3,835.00 | +0.13% | ¥3,825.00 | ¥3,925.00 | ¥3,800.00 | 160.60K |
| 2026-06-05 | ¥3,830.00 | +0.79% | ¥3,845.00 | ¥3,895.00 | ¥3,810.00 | 118.10K |
| 2026-06-04 | ¥3,800.00 | -0.91% | ¥3,835.00 | ¥3,840.00 | ¥3,780.00 | 88.90K |
| 2026-06-03 | ¥3,835.00 | -0.26% | ¥3,835.00 | ¥3,855.00 | ¥3,755.00 | 87.80K |
| 2026-06-02 | ¥3,845.00 | -3.03% | ¥3,910.00 | ¥3,945.00 | ¥3,830.00 | 107.70K |
| 2026-06-01 | ¥3,965.00 | +0.76% | ¥3,930.00 | ¥3,965.00 | ¥3,870.00 | 114.10K |
| 2026-05-29 | ¥3,935.00 | +0.13% | ¥3,930.00 | ¥3,995.00 | ¥3,930.00 | 222.10K |
| 2026-05-28 | ¥3,930.00 | -1.75% | ¥4,000.00 | ¥4,000.00 | ¥3,880.00 | 156.30K |
| 2026-05-27 | ¥4,000.00 | -0.87% | ¥4,035.00 | ¥4,040.00 | ¥3,960.00 | 110.00K |
| 2026-05-26 | ¥4,035.00 | -0.62% | ¥3,990.00 | ¥4,065.00 | ¥3,925.00 | 108.20K |
| 2026-05-25 | ¥4,060.00 | -5.91% | ¥4,285.00 | ¥4,340.00 | ¥4,050.00 | 154.70K |