Canada markets closed

Daiei Kankyo Co., Ltd. (9336.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,543.00+58.00 (+2.33%)
At close: 03:15PM JST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242,483.002,559.002,471.002,543.002,543.00166,200
May 16, 20242,526.002,559.002,471.002,485.002,485.00185,600
May 15, 20242,575.002,580.002,514.002,525.002,525.00208,900
May 14, 20242,522.002,619.002,522.002,557.002,557.00191,600
May 13, 20242,632.002,719.002,519.002,569.002,569.00429,200
May 10, 20242,659.002,707.002,642.002,657.002,657.00226,200
May 09, 20242,661.002,697.002,647.002,665.002,665.00177,900
May 08, 20242,686.002,825.002,644.002,644.002,644.00416,200
May 07, 20242,615.002,640.002,601.002,636.002,636.00214,200
May 02, 20242,650.002,661.002,601.002,609.002,609.00207,300
May 01, 20242,673.002,687.002,647.002,656.002,656.00172,000
Apr 30, 20242,650.002,675.002,631.002,649.002,649.00199,300
Apr 26, 20242,623.002,668.002,600.002,662.002,662.00260,200
Apr 25, 20242,649.002,649.002,615.002,616.002,616.00211,700
Apr 24, 20242,759.002,759.002,668.002,687.002,687.00325,600
Apr 23, 20242,641.002,658.002,592.002,625.002,625.00201,100
Apr 22, 20242,636.002,652.002,594.002,630.002,630.00296,300
Apr 19, 20242,677.002,688.002,562.002,622.002,622.00209,300
Apr 18, 20242,656.002,687.002,611.002,676.002,676.00404,400
Apr 17, 20242,626.002,660.002,582.002,656.002,656.00257,300
Apr 16, 20242,570.002,622.002,550.002,603.002,603.00300,800
Apr 15, 20242,505.002,568.002,498.002,568.002,568.00186,700
Apr 12, 20242,500.002,523.002,490.002,505.002,505.00178,000
Apr 11, 20242,522.002,522.002,441.002,485.002,485.00277,900
Apr 10, 20242,551.002,573.002,527.002,549.002,549.00187,000
Apr 09, 20242,482.002,535.002,482.002,535.002,535.00200,600
Apr 08, 20242,503.002,538.002,455.002,478.002,478.00157,800
Apr 05, 20242,400.002,480.002,400.002,466.002,466.00171,400
Apr 04, 20242,415.002,460.002,375.002,435.002,435.00167,600
Apr 03, 20242,451.002,466.002,415.002,415.002,415.00223,500
Apr 02, 20242,461.002,518.002,441.002,477.002,477.00356,300
Apr 01, 20242,674.002,680.002,424.002,424.002,424.00356,800
Mar 29, 20242,644.002,667.002,627.002,656.002,656.0058,200
Mar 28, 20242,620.002,677.002,620.002,644.002,644.00127,100
Mar 28, 202442 Dividend
Mar 27, 20242,699.002,716.002,669.002,694.002,652.00170,700
Mar 26, 20242,704.002,731.002,680.002,707.002,664.80155,100
Mar 25, 20242,712.002,739.002,686.002,689.002,647.08123,500
Mar 22, 20242,682.002,742.002,666.002,740.002,697.28235,100
Mar 21, 20242,710.002,719.002,663.002,682.002,640.19157,400
Mar 19, 20242,672.002,702.002,654.002,684.002,642.16124,000
Mar 18, 20242,631.002,684.002,610.002,684.002,642.16180,000
Mar 15, 20242,612.002,642.002,609.002,641.002,599.83197,200
Mar 14, 20242,626.002,626.002,570.002,612.002,571.28137,400
Mar 13, 20242,685.002,700.002,599.002,618.002,577.1891,500
Mar 12, 20242,594.002,667.002,582.002,655.002,613.61226,900
Mar 11, 20242,570.002,590.002,546.002,589.002,548.64184,300
Mar 08, 20242,628.002,655.002,606.002,631.002,589.98230,300
Mar 07, 20242,720.002,733.002,652.002,666.002,624.44174,600
Mar 06, 20242,722.002,740.002,697.002,712.002,669.72186,500
Mar 05, 20242,780.002,780.002,734.002,749.002,706.14160,500
Mar 04, 20242,840.002,840.002,767.002,805.002,761.27350,100
Mar 01, 20242,850.002,874.002,806.002,868.002,823.29221,600
Feb 29, 20242,760.002,822.002,754.002,802.002,758.32193,600
Feb 28, 20242,706.002,786.002,697.002,757.002,714.02134,200
Feb 27, 20242,741.002,763.002,696.002,729.002,686.45133,100
Feb 26, 20242,720.002,745.002,687.002,715.002,672.67127,200
Feb 22, 20242,670.002,715.002,661.002,708.002,665.78148,300
Feb 21, 20242,649.002,707.002,635.002,675.002,633.30185,100
Feb 20, 20242,692.002,698.002,635.002,649.002,607.7080,500
Feb 19, 20242,654.002,708.002,651.002,674.002,632.3191,500
Feb 16, 20242,638.002,682.002,611.002,660.002,618.53173,000
Feb 15, 20242,655.002,658.002,583.002,612.002,571.28262,600
Feb 14, 20242,666.002,666.002,587.002,610.002,569.31354,500
Feb 13, 20242,680.002,692.002,590.002,653.002,611.64403,300
Feb 09, 20242,599.002,755.002,581.002,612.002,571.28741,000
Feb 08, 20242,541.002,599.002,492.002,580.002,539.78275,900
Feb 07, 20242,410.002,499.002,410.002,493.002,454.13211,500
Feb 06, 20242,465.002,466.002,433.002,433.002,395.07112,200
Feb 05, 20242,491.002,493.002,444.002,464.002,425.59156,100
Feb 02, 20242,502.002,522.002,485.002,485.002,446.26112,500
Feb 01, 20242,491.002,503.002,472.002,485.002,446.26156,800
Jan 31, 20242,525.002,528.002,501.002,523.002,483.67216,400
Jan 30, 20242,555.002,571.002,534.002,537.002,497.45130,000
Jan 29, 20242,565.002,581.002,521.002,551.002,511.23133,200
Jan 26, 20242,567.002,602.002,558.002,584.002,543.71252,800
Jan 25, 20242,547.002,565.002,538.002,564.002,524.03173,000
Jan 24, 20242,541.002,551.002,535.002,540.002,500.40153,200
Jan 23, 20242,562.002,584.002,536.002,548.002,508.28124,200
Jan 22, 20242,539.002,574.002,524.002,561.002,521.07173,900
Jan 19, 20242,472.002,532.002,472.002,527.002,487.60131,700
Jan 18, 20242,501.002,505.002,473.002,488.002,449.21156,600
Jan 17, 20242,583.002,589.002,515.002,521.002,481.70247,500
Jan 16, 20242,607.002,640.002,559.002,564.002,524.03182,100
Jan 15, 20242,558.002,572.002,552.002,567.002,526.9831,800
Jan 12, 20242,567.002,586.002,548.002,558.002,518.12147,000
Jan 11, 20242,545.002,576.002,528.002,566.002,526.00200,100
Jan 10, 20242,516.002,548.002,493.002,527.002,487.60217,700
Jan 09, 20242,501.002,534.002,483.002,520.002,480.71293,200
Jan 05, 20242,499.002,503.002,463.002,483.002,444.29166,600
Jan 04, 20242,513.002,515.002,461.002,499.002,460.04224,600
Dec 29, 20232,458.002,499.002,432.002,493.002,454.13177,300
Dec 28, 20232,438.002,495.002,426.002,488.002,449.21193,000
Dec 27, 20232,370.002,471.002,369.002,453.002,414.76327,200
Dec 26, 20232,329.002,383.002,329.002,373.002,336.00229,200
Dec 25, 20232,372.002,372.002,275.002,323.002,286.78249,100
Dec 22, 20232,338.002,388.002,327.002,366.002,329.11256,100
Dec 21, 20232,318.002,350.002,298.002,317.002,280.88193,200
Dec 20, 20232,300.002,364.002,293.002,318.002,281.86242,800
Dec 19, 20232,261.002,283.002,227.002,277.002,241.50240,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...