Daimaru Enawin Co., Ltd. 9818
TSE · Japan · Distribution Services
¥1,551.00+20.00 (+1.31%)
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 | ¥1,551.00 | +1.31% | ¥1,525.00 | ¥1,551.00 | ¥1,525.00 | 400 |
| 2026-10-01 | ¥1,531.00 | -1.42% | ¥1,534.00 | ¥1,553.00 | ¥1,526.00 | 900 |
| 2026-09-30 | ¥1,553.00 | -1.65% | ¥1,539.00 | ¥1,553.00 | ¥1,520.00 | 800 |
| 2026-09-29 | ¥1,579.00 | +1.87% | ¥1,550.00 | ¥1,579.00 | ¥1,513.00 |
| 2.90K |
| 2026-09-28 | ¥1,550.00 | -1.65% | ¥1,584.00 | ¥1,584.00 | ¥1,550.00 | 4.00K |
| 2026-09-25 | ¥1,576.00 | +1.68% | ¥1,550.00 | ¥1,576.00 | ¥1,550.00 | 5.00K |
| 2026-09-24 | ¥1,550.00 | +0.58% | ¥1,545.00 | ¥1,550.00 | ¥1,530.00 | 1.40K |
| 2026-09-18 | ¥1,541.00 | -0.06% | ¥1,541.00 | ¥1,541.00 | ¥1,541.00 | 100 |
| 2026-09-17 | ¥1,542.00 | -0.71% | ¥1,542.00 | ¥1,542.00 | ¥1,542.00 | 100 |
| 2026-09-16 | ¥1,553.00 | +0.19% | ¥1,554.00 | ¥1,554.00 | ¥1,542.00 | 600 |
| 2026-09-15 | ¥1,550.00 | +0.65% | ¥1,548.00 | ¥1,550.00 | ¥1,548.00 | 2.40K |
| 2026-09-14 | ¥1,540.00 | 0.00% | ¥1,540.00 | ¥1,550.00 | ¥1,540.00 | 1.50K |
| 2026-09-11 | ¥1,540.00 | -0.32% | ¥1,544.00 | ¥1,544.00 | ¥1,540.00 | 200 |
| 2026-09-10 | ¥1,545.00 | +0.26% | ¥1,541.00 | ¥1,545.00 | ¥1,541.00 | 1.50K |
| 2026-09-09 | ¥1,541.00 | -0.64% | ¥1,541.00 | ¥1,541.00 | ¥1,541.00 | 100 |
| 2026-09-08 | ¥1,551.00 | +0.06% | ¥1,536.00 | ¥1,553.00 | ¥1,536.00 | 500 |
| 2026-09-07 | ¥1,550.00 | +0.13% | ¥1,552.00 | ¥1,553.00 | ¥1,541.00 | 500 |
| 2026-09-04 | ¥1,548.00 | -0.32% | ¥1,553.00 | ¥1,553.00 | ¥1,548.00 | 800 |
| 2026-09-03 | ¥1,553.00 | -0.19% | ¥1,554.00 | ¥1,554.00 | ¥1,550.00 | 1.30K |
| 2026-09-02 | ¥1,556.00 | -1.89% | ¥1,585.00 | ¥1,585.00 | ¥1,552.00 | 900 |
| 2026-09-01 | ¥1,586.00 | -0.13% | ¥1,570.00 | ¥1,588.00 | ¥1,570.00 | 1.10K |
| 2026-08-31 | ¥1,588.00 | 0.00% | ¥1,587.00 | ¥1,592.00 | ¥1,572.00 | 1.90K |
| 2026-08-28 | ¥1,588.00 | -0.31% | ¥1,581.00 | ¥1,593.00 | ¥1,571.00 | 3.10K |
| 2026-08-27 | ¥1,593.00 | +0.63% | ¥1,583.00 | ¥1,600.00 | ¥1,573.00 | 12.60K |
| 2026-08-26 | ¥1,583.00 | +1.93% | ¥1,553.00 | ¥1,585.00 | ¥1,540.00 | 7.70K |
| 2026-08-25 | ¥1,553.00 | +2.64% | ¥1,521.00 | ¥1,553.00 | ¥1,520.00 | 4.70K |
| 2026-08-24 | ¥1,513.00 | -0.13% | ¥1,515.00 | ¥1,515.00 | ¥1,501.00 | 700 |
| 2026-08-21 | ¥1,515.00 | +0.87% | ¥1,498.00 | ¥1,519.00 | ¥1,498.00 | 1.30K |
| 2026-08-20 | ¥1,502.00 | -0.53% | ¥1,523.00 | ¥1,523.00 | ¥1,502.00 | 800 |
| 2026-08-19 | ¥1,510.00 | -0.59% | ¥1,513.00 | ¥1,520.00 | ¥1,500.00 | 800 |
| 2026-08-18 | ¥1,519.00 | 0.00% | ¥1,519.00 | ¥1,519.00 | ¥1,506.00 | 400 |
| 2026-08-17 | ¥1,519.00 | +0.93% | ¥1,506.00 | ¥1,519.00 | ¥1,506.00 | 500 |
| 2026-08-14 | ¥1,505.00 | -0.86% | ¥1,518.00 | ¥1,518.00 | ¥1,502.00 | 500 |
| 2026-08-13 | ¥1,518.00 | 0.00% | ¥1,518.00 | ¥1,518.00 | ¥1,500.00 | 4.70K |
| 2026-08-12 | ¥1,518.00 | +1.20% | ¥1,501.00 | ¥1,518.00 | ¥1,499.00 | 600 |
| 2026-08-10 | ¥1,500.00 | -0.33% | ¥1,500.00 | ¥1,500.00 | ¥1,497.00 | 600 |
| 2026-08-07 | ¥1,505.00 | -0.07% | ¥1,497.00 | ¥1,528.00 | ¥1,496.00 | 800 |
| 2026-08-06 | ¥1,506.00 | +1.07% | ¥1,492.00 | ¥1,524.00 | ¥1,492.00 | 600 |
| 2026-08-05 | ¥1,490.00 | 0.00% | ¥1,493.00 | ¥1,493.00 | ¥1,490.00 | 500 |
| 2026-08-04 | ¥1,490.00 | -0.73% | ¥1,500.00 | ¥1,500.00 | ¥1,489.00 | 700 |
| 2026-08-03 | ¥1,501.00 | +0.94% | ¥1,500.00 | ¥1,515.00 | ¥1,500.00 | 800 |
| 2026-07-31 | ¥1,487.00 | -1.00% | ¥1,525.00 | ¥1,525.00 | ¥1,487.00 | 2.20K |
| 2026-07-30 | ¥1,502.00 | -1.64% | ¥1,487.00 | ¥1,552.00 | ¥1,487.00 | 5.50K |
| 2026-07-29 | ¥1,527.00 | +0.79% | ¥1,515.00 | ¥1,527.00 | ¥1,501.00 | 1.30K |
| 2026-07-28 | ¥1,515.00 | -0.59% | ¥1,515.00 | ¥1,515.00 | ¥1,515.00 | 100 |
| 2026-07-27 | ¥1,524.00 | -1.04% | ¥1,529.00 | ¥1,529.00 | ¥1,505.00 | 4.50K |
| 2026-07-24 | ¥1,540.00 | +0.79% | ¥1,514.00 | ¥1,540.00 | ¥1,507.00 | 2.10K |
| 2026-07-23 | ¥1,528.00 | +0.92% | ¥1,514.00 | ¥1,528.00 | ¥1,514.00 | 400 |
| 2026-07-22 | ¥1,514.00 | +3.77% | ¥1,482.00 | ¥1,515.00 | ¥1,482.00 | 2.20K |
| 2026-07-21 | ¥1,459.00 | -4.70% | ¥1,526.00 | ¥1,539.00 | ¥1,459.00 | 3.90K |
| 2026-07-17 | ¥1,531.00 | +0.72% | ¥1,532.00 | ¥1,532.00 | ¥1,518.00 | 400 |
| 2026-07-16 | ¥1,520.00 | 0.00% | ¥1,520.00 | ¥1,520.00 | ¥1,520.00 | 0 |
| 2026-07-15 | ¥1,520.00 | +0.13% | ¥1,510.00 | ¥1,520.00 | ¥1,510.00 | 700 |
| 2026-07-14 | ¥1,518.00 | 0.00% | ¥1,518.00 | ¥1,518.00 | ¥1,518.00 | 200 |
| 2026-07-13 | ¥1,518.00 | -0.07% | ¥1,519.00 | ¥1,519.00 | ¥1,506.00 | 10.10K |
| 2026-07-10 | ¥1,519.00 | +1.27% | ¥1,520.00 | ¥1,520.00 | ¥1,501.00 | 4.10K |
| 2026-07-09 | ¥1,500.00 | -1.45% | ¥1,504.00 | ¥1,515.00 | ¥1,500.00 | 7.80K |
| 2026-07-08 | ¥1,522.00 | -0.26% | ¥1,526.00 | ¥1,553.00 | ¥1,522.00 | 2.70K |
| 2026-07-07 | ¥1,526.00 | -0.65% | ¥1,527.00 | ¥1,528.00 | ¥1,526.00 | 1.30K |
| 2026-07-06 | ¥1,536.00 | -0.71% | ¥1,535.00 | ¥1,540.00 | ¥1,531.00 | 4.10K |
| 2026-07-03 | ¥1,547.00 | +0.45% | ¥1,531.00 | ¥1,547.00 | ¥1,523.00 | 1.70K |
| 2026-07-02 | ¥1,540.00 | 0.00% | ¥1,539.00 | ¥1,545.00 | ¥1,539.00 | 1.50K |
| 2026-07-01 | ¥1,540.00 | -0.71% | ¥1,547.00 | ¥1,547.00 | ¥1,540.00 | 1.50K |
| 2026-06-30 | ¥1,551.00 | +0.32% | ¥1,546.00 | ¥1,584.00 | ¥1,545.00 | 1.90K |
| 2026-06-29 | ¥1,546.00 | -1.09% | ¥1,560.00 | ¥1,560.00 | ¥1,545.00 | 1.40K |
| 2026-06-26 | ¥1,563.00 | -2.01% | ¥1,595.00 | ¥1,595.00 | ¥1,563.00 | 15.10K |
| 2026-06-25 | ¥1,595.00 | +2.31% | ¥1,562.00 | ¥1,599.00 | ¥1,559.00 | 3.90K |
| 2026-06-24 | ¥1,559.00 | -0.06% | ¥1,539.00 | ¥1,559.00 | ¥1,539.00 | 1.50K |
| 2026-06-23 | ¥1,560.00 | -2.01% | ¥1,586.00 | ¥1,586.00 | ¥1,560.00 | 1.80K |
| 2026-06-22 | ¥1,592.00 | -0.25% | ¥1,603.00 | ¥1,603.00 | ¥1,592.00 | 1.90K |
| 2026-06-19 | ¥1,596.00 | +0.31% | ¥1,595.00 | ¥1,600.00 | ¥1,595.00 | 700 |
| 2026-06-18 | ¥1,591.00 | -0.69% | ¥1,602.00 | ¥1,602.00 | ¥1,591.00 | 2.90K |
| 2026-06-17 | ¥1,602.00 | -1.54% | ¥1,616.00 | ¥1,616.00 | ¥1,602.00 | 2.40K |
| 2026-06-16 | ¥1,627.00 | -0.79% | ¥1,640.00 | ¥1,640.00 | ¥1,627.00 | 3.10K |
| 2026-06-15 | ¥1,640.00 | -2.96% | ¥1,670.00 | ¥1,670.00 | ¥1,640.00 | 4.40K |
| 2026-06-12 | ¥1,690.00 | +1.56% | ¥1,666.00 | ¥1,690.00 | ¥1,641.00 | 2.20K |
| 2026-06-11 | ¥1,664.00 | -1.19% | ¥1,684.00 | ¥1,685.00 | ¥1,664.00 | 1.30K |
| 2026-06-10 | ¥1,684.00 | -2.09% | ¥1,720.00 | ¥1,721.00 | ¥1,684.00 | 2.00K |
| 2026-06-09 | ¥1,720.00 | -0.12% | ¥1,723.00 | ¥1,727.00 | ¥1,720.00 | 2.20K |
| 2026-06-08 | ¥1,722.00 | -1.71% | ¥1,724.00 | ¥1,728.00 | ¥1,722.00 | 1.60K |
| 2026-06-05 | ¥1,752.00 | -0.17% | ¥1,754.00 | ¥1,754.00 | ¥1,752.00 | 800 |
| 2026-06-04 | ¥1,755.00 | -0.34% | ¥1,750.00 | ¥1,759.00 | ¥1,750.00 | 900 |
| 2026-06-03 | ¥1,761.00 | +0.57% | ¥1,753.00 | ¥1,761.00 | ¥1,753.00 | 200 |
| 2026-06-02 | ¥1,751.00 | -5.35% | ¥1,810.00 | ¥1,810.00 | ¥1,728.00 | 1.20K |
| 2026-06-01 | ¥1,850.00 | +2.10% | ¥1,850.00 | ¥1,850.00 | ¥1,850.00 | 300 |
| 2026-05-29 | ¥1,812.00 | 0.00% | ¥1,851.00 | ¥1,851.00 | ¥1,811.00 | 1.20K |
| 2026-05-28 | ¥1,812.00 | -3.77% | ¥1,890.00 | ¥1,890.00 | ¥1,812.00 | 4.90K |
| 2026-05-27 | ¥1,883.00 | +2.45% | ¥1,868.00 | ¥1,899.00 | ¥1,868.00 | 1.50K |
| 2026-05-26 | ¥1,838.00 | +0.55% | ¥1,840.00 | ¥1,841.00 | ¥1,838.00 | 1.20K |
| 2026-05-25 | ¥1,828.00 | +0.66% | ¥1,816.00 | ¥1,828.00 | ¥1,816.00 | 400 |