Daimaru Enawin Co., Ltd.(JP:9818)
Â¥1,598.00+66.00 (+4.31%)
JP:9818
Daimaru Enawin Co., Ltd. historical prices
Â¥1,598.00
At close:+66.00 (+4.31%)
Want to see JP:9818 full AI Analyst Report?
Daimaru Enawin Co., Ltd. (9818) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,505.00 | 1,599.00 | 1,505.00 | 1,598.00 | 1,598.00 | +4.31% | 7,100 | 3.23 |
| Nov 10, 2026 | 1,501.00 | 1,532.00 | 1,492.00 | 1,532.00 | 1,532.00 | +2.82% | 2,700 | 1.21 |
| Nov 09, 2026 | 1,490.00 | 1,532.00 | 1,485.00 | 1,532.00 | 1,532.00 | +2.82% | 4,500 | 2.08 |
| Nov 06, 2026 | 1,501.00 | 1,526.00 | 1,460.00 | 1,490.00 | 1,490.00 | -1.97% | 5,100 | 2.45 |
| Nov 05, 2026 | 1,541.00 | 1,565.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.36% | 7,200 | 3.63 |
| Nov 04, 2026 | 1,545.00 | 1,550.00 | 1,531.00 | 1,541.00 | 1,541.00 | -0.26% | 2,200 | 1.12 |
| Nov 03, 2026 | 1,545.00 | 1,553.00 | 1,525.00 | 1,545.00 | 1,545.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,533.00 | 1,553.00 | 1,525.00 | 1,545.00 | 1,545.00 | -0.52% | 4,400 | 2.31 |
| Oct 30, 2026 | 1,538.00 | 1,565.00 | 1,528.00 | 1,553.00 | 1,553.00 | +0.98% | 8,000 | 4.47 |
| Oct 29, 2026 | 1,540.00 | 1,565.00 | 1,496.00 | 1,538.00 | 1,538.00 | -0.26% | 11,800 | 7.30 |
| Oct 28, 2026 | 1,534.00 | 1,550.00 | 1,533.00 | 1,542.00 | 1,542.00 | -0.45% | 3,300 | 2.06 |
| Oct 27, 2026 | 1,558.00 | 1,565.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.26% | 8,300 | 5.34 |
| Oct 26, 2026 | 1,550.00 | 1,553.00 | 1,531.00 | 1,553.00 | 1,553.00 | 0.00% | 1,300 | 0.84 |
| Oct 23, 2026 | 1,560.00 | 1,566.00 | 1,539.00 | 1,553.00 | 1,553.00 | -0.45% | 2,600 | 1.72 |
| Oct 22, 2026 | 1,549.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,560.00 | +0.71% | 1,300 | 0.83 |
| Oct 21, 2026 | 1,540.00 | 1,552.00 | 1,540.00 | 1,549.00 | 1,549.00 | +0.78% | 700 | 0.44 |
| Oct 20, 2026 | 1,527.00 | 1,553.00 | 1,527.00 | 1,537.00 | 1,537.00 | -0.71% | 1,100 | 0.70 |
| Oct 19, 2026 | 1,517.00 | 1,548.00 | 1,517.00 | 1,548.00 | 1,548.00 | -0.06% | 500 | 0.31 |
| Oct 16, 2026 | 1,514.00 | 1,550.00 | 1,514.00 | 1,549.00 | 1,549.00 | +0.72% | 2,200 | 1.35 |
| Oct 15, 2026 | 1,532.00 | 1,540.00 | 1,518.00 | 1,538.00 | 1,538.00 | +0.33% | 1,700 | 1.06 |
| Oct 14, 2026 | 1,534.00 | 1,544.00 | 1,533.00 | 1,533.00 | 1,533.00 | -0.90% | 1,800 | 1.14 |
| Oct 13, 2026 | 1,543.00 | 1,550.00 | 1,543.00 | 1,547.00 | 1,547.00 | +0.26% | 4,100 | 2.70 |
| Oct 12, 2026 | 1,543.00 | 1,544.00 | 1,540.00 | 1,543.00 | 1,543.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,544.00 | 1,544.00 | 1,540.00 | 1,543.00 | 1,543.00 | -0.13% | 500 | 0.33 |
| Oct 08, 2026 | 1,534.00 | 1,545.00 | 1,534.00 | 1,545.00 | 1,545.00 | +1.31% | 400 | 0.24 |
| Oct 07, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.61% | 500 | 0.27 |
| Oct 05, 2026 | 1,561.00 | 1,561.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.06% | 200 | 0.11 |
| Oct 02, 2026 | 1,525.00 | 1,551.00 | 1,525.00 | 1,551.00 | 1,551.00 | +1.31% | 400 | 0.21 |
| Oct 01, 2026 | 1,534.00 | 1,553.00 | 1,526.00 | 1,531.00 | 1,531.00 | -1.42% | 900 | 0.46 |
| Sep 30, 2026 | 1,539.00 | 1,553.00 | 1,520.00 | 1,553.00 | 1,553.00 | -1.65% | 800 | 0.40 |
| Sep 29, 2026 | 1,550.00 | 1,579.00 | 1,513.00 | 1,579.00 | 1,579.00 | +2.87% | 2,900 | 1.48 |
| Sep 28, 2026 | 1,584.00 | 1,584.00 | 1,550.00 | 1,550.00 | 1,535.00 | -1.65% | 4,000 | 2.09 |
| Sep 25, 2026 | 1,550.00 | 1,576.00 | 1,550.00 | 1,576.00 | 1,560.75 | +1.68% | 5,000 | 2.68 |
| Sep 24, 2026 | 1,545.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,535.00 | +0.58% | 1,400 | 0.75 |
| Sep 23, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,526.09 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,526.09 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,526.09 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,526.09 | -0.06% | 100 | 0.05 |
| Sep 17, 2026 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,527.08 | -0.71% | 100 | 0.04 |
| Sep 16, 2026 | 1,554.00 | 1,554.00 | 1,542.00 | 1,553.00 | 1,537.97 | +0.19% | 600 | 0.27 |
| Sep 15, 2026 | 1,548.00 | 1,550.00 | 1,548.00 | 1,550.00 | 1,535.00 | +0.65% | 2,400 | 1.06 |
| Sep 14, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,525.10 | 0.00% | 1,500 | 0.66 |
| Sep 11, 2026 | 1,544.00 | 1,544.00 | 1,540.00 | 1,540.00 | 1,525.10 | -0.32% | 200 | 0.09 |
| Sep 10, 2026 | 1,541.00 | 1,545.00 | 1,541.00 | 1,545.00 | 1,530.05 | +0.26% | 1,500 | 0.64 |
| Sep 09, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,526.09 | -0.64% | 100 | 0.04 |
| Sep 08, 2026 | 1,536.00 | 1,553.00 | 1,536.00 | 1,551.00 | 1,535.99 | +0.06% | 500 | 0.21 |
| Sep 07, 2026 | 1,552.00 | 1,553.00 | 1,541.00 | 1,550.00 | 1,535.00 | +0.13% | 500 | 0.21 |
| Sep 04, 2026 | 1,553.00 | 1,553.00 | 1,548.00 | 1,548.00 | 1,533.02 | -0.32% | 800 | 0.33 |
| Sep 03, 2026 | 1,554.00 | 1,554.00 | 1,550.00 | 1,553.00 | 1,537.97 | -0.19% | 1,300 | 0.53 |
