Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,602.00+78.00 (+3.09%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20242,524.002,619.002,524.002,602.002,602.00178,300
19 June 20242,524.002,545.002,513.002,524.002,524.0075,600
18 June 20242,518.002,541.002,500.002,524.002,524.00117,500
17 June 20242,501.002,501.002,458.002,501.002,501.00138,100
14 June 20242,476.002,535.002,467.002,532.002,532.00137,300
13 June 20242,526.002,530.002,477.002,477.002,477.00120,900
12 June 20242,501.002,529.002,490.002,527.002,527.00113,700
11 June 20242,466.002,513.002,462.002,479.002,479.00163,700
10 June 20242,451.002,489.002,426.002,486.002,486.00199,900
07 June 20242,425.002,442.002,410.002,436.002,436.00118,100
06 June 20242,537.002,550.002,454.002,460.002,460.00123,300
05 June 20242,512.002,533.002,505.002,510.002,510.00103,500
04 June 20242,502.002,539.002,500.002,513.002,513.0088,200
03 June 20242,480.002,548.002,479.002,522.002,522.00108,400
31 May 20242,461.002,493.002,445.002,483.002,483.00178,700
30 May 20242,428.002,480.002,416.002,463.002,463.00110,000
29 May 20242,500.002,500.002,441.002,447.002,447.00167,800
28 May 20242,488.002,530.002,482.002,508.002,508.00105,200
27 May 20242,531.002,534.002,481.002,491.002,491.00113,100
24 May 20242,554.002,589.002,528.002,533.002,533.00170,900
23 May 20242,536.002,563.002,522.002,563.002,563.00112,500
22 May 20242,560.002,580.002,532.002,542.002,542.00210,000
21 May 20242,536.002,594.002,536.002,541.002,541.00105,300
20 May 20242,536.002,582.002,522.002,531.002,531.00141,200
17 May 20242,483.002,559.002,471.002,543.002,543.00166,200
16 May 20242,526.002,559.002,471.002,485.002,485.00185,600
15 May 20242,575.002,580.002,514.002,525.002,525.00208,900
14 May 20242,522.002,619.002,522.002,557.002,557.00191,600
13 May 20242,632.002,719.002,519.002,569.002,569.00429,200
10 May 20242,659.002,707.002,642.002,657.002,657.00226,200
09 May 20242,661.002,697.002,647.002,665.002,665.00177,900
08 May 20242,686.002,825.002,644.002,644.002,644.00416,200
07 May 20242,615.002,640.002,601.002,636.002,636.00214,200
02 May 20242,650.002,661.002,601.002,609.002,609.00207,300
01 May 20242,673.002,687.002,647.002,656.002,656.00172,000
30 Apr 20242,650.002,675.002,631.002,649.002,649.00199,300
26 Apr 20242,623.002,668.002,600.002,662.002,662.00260,200
25 Apr 20242,649.002,649.002,615.002,616.002,616.00211,700
24 Apr 20242,759.002,759.002,668.002,687.002,687.00325,600
23 Apr 20242,641.002,658.002,592.002,625.002,625.00201,100
22 Apr 20242,636.002,652.002,594.002,630.002,630.00296,300
19 Apr 20242,677.002,688.002,562.002,622.002,622.00209,300
18 Apr 20242,656.002,687.002,611.002,676.002,676.00404,400
17 Apr 20242,626.002,660.002,582.002,656.002,656.00257,300
16 Apr 20242,570.002,622.002,550.002,603.002,603.00300,800
15 Apr 20242,505.002,568.002,498.002,568.002,568.00186,700
12 Apr 20242,500.002,523.002,490.002,505.002,505.00178,000
11 Apr 20242,522.002,522.002,441.002,485.002,485.00277,900
10 Apr 20242,551.002,573.002,527.002,549.002,549.00187,000
09 Apr 20242,482.002,535.002,482.002,535.002,535.00200,600
08 Apr 20242,503.002,538.002,455.002,478.002,478.00157,800
05 Apr 20242,400.002,480.002,400.002,466.002,466.00171,400
04 Apr 20242,415.002,460.002,375.002,435.002,435.00167,600
03 Apr 20242,451.002,466.002,415.002,415.002,415.00223,500
02 Apr 20242,461.002,518.002,441.002,477.002,477.00356,300
01 Apr 20242,674.002,680.002,424.002,424.002,424.00356,800
29 Mar 20242,644.002,667.002,627.002,656.002,656.0058,200
28 Mar 20242,620.002,677.002,620.002,644.002,644.00127,100
28 Mar 202442 Dividend
27 Mar 20242,699.002,716.002,669.002,694.002,652.00170,700
26 Mar 20242,704.002,731.002,680.002,707.002,664.80155,100
25 Mar 20242,712.002,739.002,686.002,689.002,647.08123,500
22 Mar 20242,682.002,742.002,666.002,740.002,697.28235,100
21 Mar 20242,710.002,719.002,663.002,682.002,640.19157,400
19 Mar 20242,672.002,702.002,654.002,684.002,642.16124,000
18 Mar 20242,631.002,684.002,610.002,684.002,642.16180,000
15 Mar 20242,612.002,642.002,609.002,641.002,599.83197,200
14 Mar 20242,626.002,626.002,570.002,612.002,571.28137,400
13 Mar 20242,685.002,700.002,599.002,618.002,577.1891,500
12 Mar 20242,594.002,667.002,582.002,655.002,613.61226,900
11 Mar 20242,570.002,590.002,546.002,589.002,548.64184,300
08 Mar 20242,628.002,655.002,606.002,631.002,589.98230,300
07 Mar 20242,720.002,733.002,652.002,666.002,624.44174,600
06 Mar 20242,722.002,740.002,697.002,712.002,669.72186,500
05 Mar 20242,780.002,780.002,734.002,749.002,706.14160,500
04 Mar 20242,840.002,840.002,767.002,805.002,761.27350,100
01 Mar 20242,850.002,874.002,806.002,868.002,823.29221,600
29 Feb 20242,760.002,822.002,754.002,802.002,758.32193,600
28 Feb 20242,706.002,786.002,697.002,757.002,714.02134,200
27 Feb 20242,741.002,763.002,696.002,729.002,686.45133,100
26 Feb 20242,720.002,745.002,687.002,715.002,672.67127,200
22 Feb 20242,670.002,715.002,661.002,708.002,665.78148,300
21 Feb 20242,649.002,707.002,635.002,675.002,633.30185,100
20 Feb 20242,692.002,698.002,635.002,649.002,607.7080,500
19 Feb 20242,654.002,708.002,651.002,674.002,632.3191,500
16 Feb 20242,638.002,682.002,611.002,660.002,618.53173,000
15 Feb 20242,655.002,658.002,583.002,612.002,571.28262,600
14 Feb 20242,666.002,666.002,587.002,610.002,569.31354,500
13 Feb 20242,680.002,692.002,590.002,653.002,611.64403,300
09 Feb 20242,599.002,755.002,581.002,612.002,571.28741,000
08 Feb 20242,541.002,599.002,492.002,580.002,539.78275,900
07 Feb 20242,410.002,499.002,410.002,493.002,454.13211,500
06 Feb 20242,465.002,466.002,433.002,433.002,395.07112,200
05 Feb 20242,491.002,493.002,444.002,464.002,425.59156,100
02 Feb 20242,502.002,522.002,485.002,485.002,446.26112,500
01 Feb 20242,491.002,503.002,472.002,485.002,446.26156,800
31 Jan 20242,525.002,528.002,501.002,523.002,483.67216,400
30 Jan 20242,555.002,571.002,534.002,537.002,497.45130,000
29 Jan 20242,565.002,581.002,521.002,551.002,511.23133,200
26 Jan 20242,567.002,602.002,558.002,584.002,543.71252,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...