Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

2,901.00
-27.00
(-0.92%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,907.002,923.002,878.002,901.002,901.00108,100
May 1, 20252,930.002,955.002,906.002,928.002,928.0085,100
Apr 30, 20252,924.002,945.002,901.002,919.002,919.00159,700
Apr 28, 20252,928.002,949.002,906.002,923.002,923.0083,600
Apr 25, 20252,956.002,982.002,946.002,963.002,963.00103,200
Apr 24, 20253,020.003,060.002,986.002,986.002,986.0081,800
Apr 23, 20253,040.003,050.003,020.003,045.003,045.0071,000
Apr 22, 20252,995.003,020.002,960.003,020.003,020.0064,700
Apr 21, 20252,973.002,990.002,942.002,954.002,954.00117,000
Apr 18, 20252,950.002,991.002,928.002,983.002,983.00109,700
Apr 17, 20252,942.002,942.002,905.002,921.002,921.0072,400
Apr 16, 20252,922.002,950.002,917.002,942.002,942.0080,700
Apr 15, 20252,959.002,962.002,921.002,946.002,946.0080,200
Apr 14, 20252,873.002,957.002,854.002,947.002,947.00148,100
Apr 11, 20252,777.002,827.002,772.002,823.002,823.00106,800
Apr 10, 20252,887.002,887.002,805.002,847.002,847.00131,200
Apr 9, 20252,739.002,763.002,704.002,737.002,737.00170,600
Apr 8, 20252,767.002,808.002,747.002,775.002,775.00157,400
Apr 7, 20252,577.002,723.002,577.002,656.002,656.00150,600
Apr 4, 20252,803.002,813.002,721.002,770.002,770.0099,800
Apr 3, 20252,760.002,827.002,720.002,818.002,818.00150,700
Apr 2, 20252,858.002,858.002,795.002,799.002,799.0092,800
Apr 1, 20252,865.002,883.002,829.002,832.002,832.0094,700
Mar 31, 20252,907.002,911.002,848.002,848.002,848.00176,000
Mar 28, 2025 25 Dividend
Mar 28, 20252,986.003,005.002,940.002,946.002,946.00141,600
Mar 27, 20252,940.003,015.002,928.003,015.002,990.00164,200
Mar 26, 20252,951.002,960.002,925.002,938.002,913.64163,900
Mar 25, 20252,899.002,938.002,881.002,938.002,913.6491,200
Mar 24, 20252,910.002,913.002,868.002,898.002,873.9772,200
Mar 21, 20252,823.002,915.002,823.002,895.002,870.99116,200
Mar 19, 20252,883.002,911.002,866.002,903.002,878.9354,700
Mar 18, 20252,916.002,916.002,874.002,890.002,866.0474,400
Mar 17, 20252,845.002,897.002,825.002,881.002,857.11100,800
Mar 14, 20252,854.002,896.002,845.002,871.002,847.1989,800
Mar 13, 20252,840.002,889.002,840.002,869.002,845.21131,800
Mar 12, 20252,899.002,924.002,848.002,864.002,840.25126,000
Mar 11, 20252,823.002,892.002,812.002,892.002,868.02158,500
Mar 10, 20252,802.002,867.002,793.002,866.002,842.24252,000
Mar 7, 20252,727.002,810.002,727.002,783.002,759.92145,600
Mar 6, 20252,794.002,798.002,716.002,728.002,705.38112,300
Mar 5, 20252,734.002,781.002,722.002,744.002,721.25178,400
Mar 4, 20252,717.002,743.002,697.002,697.002,674.64105,700
Mar 3, 20252,664.002,700.002,652.002,700.002,677.61189,200
Feb 28, 20252,695.002,707.002,669.002,695.002,672.65113,900
Feb 27, 20252,662.002,707.002,662.002,695.002,672.65137,200
Feb 26, 20252,679.002,702.002,658.002,684.002,661.74102,600
Feb 25, 20252,650.002,703.002,642.002,687.002,664.72166,500
Feb 21, 20252,740.002,756.002,648.002,663.002,640.92197,800
Feb 20, 20252,793.002,808.002,752.002,763.002,740.09128,500
Feb 19, 20252,765.002,825.002,758.002,813.002,789.67149,000
Feb 18, 20252,810.002,822.002,783.002,802.002,778.77105,600
Feb 17, 20252,850.002,891.002,793.002,821.002,797.61151,000
Feb 14, 20252,968.002,997.002,899.002,899.002,874.96130,000
Feb 13, 20252,934.002,992.002,868.002,950.002,925.54241,200
Feb 12, 20252,920.002,985.002,865.002,964.002,939.42387,900
Feb 10, 20252,919.002,951.002,809.002,872.002,848.19277,300
Feb 7, 20252,907.002,923.002,892.002,919.002,894.80133,700
Feb 6, 20252,905.002,905.002,859.002,887.002,863.0689,200
Feb 5, 20252,854.002,892.002,838.002,879.002,855.13155,200
Feb 4, 20252,846.002,865.002,828.002,849.002,825.38135,600
Feb 3, 20252,824.002,855.002,794.002,816.002,792.65121,200
Jan 31, 20252,860.002,861.002,789.002,835.002,811.49108,000
Jan 30, 20252,827.002,868.002,817.002,834.002,810.50174,100
Jan 29, 20252,809.002,855.002,809.002,834.002,810.50113,200
Jan 28, 20252,770.002,822.002,769.002,809.002,785.71105,400
Jan 27, 20252,771.002,796.002,759.002,789.002,765.87113,100
Jan 24, 20252,814.002,814.002,777.002,787.002,763.8977,300
Jan 23, 20252,784.002,815.002,773.002,802.002,778.7788,500
Jan 22, 20252,808.002,835.002,806.002,828.002,804.5576,700
Jan 21, 20252,876.002,887.002,817.002,817.002,793.6482,900
Jan 20, 20252,814.002,889.002,795.002,834.002,810.50122,500
Jan 17, 20252,763.002,784.002,744.002,764.002,741.08106,700
Jan 16, 20252,822.002,835.002,789.002,789.002,765.8784,400
Jan 15, 20252,785.002,809.002,764.002,787.002,763.89102,200
Jan 14, 20252,828.002,839.002,785.002,815.002,791.66159,500
Jan 10, 20252,883.002,890.002,828.002,828.002,804.5595,500
Jan 9, 20252,875.002,885.002,858.002,860.002,836.29115,200
Jan 8, 20252,890.002,890.002,839.002,863.002,839.26181,500
Jan 7, 20252,891.002,895.002,855.002,887.002,863.0693,300
Jan 6, 20252,901.002,911.002,869.002,881.002,857.11128,900
Dec 30, 20242,882.002,924.002,864.002,891.002,867.03196,200
Dec 27, 20242,912.002,912.002,851.002,876.002,852.15146,800
Dec 26, 20242,836.002,905.002,835.002,894.002,870.00186,000
Dec 25, 20242,861.002,863.002,825.002,848.002,824.3879,900
Dec 24, 20242,905.002,915.002,850.002,884.002,860.0951,400
Dec 23, 20242,877.002,905.002,869.002,884.002,860.09104,800
Dec 20, 20242,900.002,919.002,844.002,845.002,821.41216,400
Dec 19, 20242,853.002,907.002,853.002,889.002,865.04122,800
Dec 18, 20242,890.002,905.002,863.002,885.002,861.08133,900
Dec 17, 20242,956.002,959.002,871.002,877.002,853.14271,200
Dec 16, 20243,030.003,040.002,996.003,005.002,980.0855,100
Dec 13, 20242,990.003,040.002,986.003,030.003,004.8876,800
Dec 12, 20243,100.003,105.003,030.003,030.003,004.88106,700
Dec 11, 20243,020.003,085.003,015.003,080.003,054.4678,500
Dec 10, 20243,085.003,085.002,992.003,020.002,994.9697,300
Dec 9, 20243,025.003,065.002,993.003,065.003,039.59123,700
Dec 6, 20243,025.003,040.002,997.003,020.002,994.9666,100
Dec 5, 20243,070.003,115.003,020.003,025.002,999.9264,500
Dec 4, 20243,070.003,095.003,020.003,095.003,069.3483,200
Dec 3, 20243,045.003,125.003,045.003,090.003,064.38117,200
Dec 2, 20243,000.003,105.002,995.003,080.003,054.46122,100
Nov 29, 20242,984.003,040.002,976.003,010.002,985.0489,500
Nov 28, 20242,965.002,967.002,932.002,962.002,937.44110,600
Nov 27, 20242,997.003,005.002,951.002,966.002,941.41144,200
Nov 26, 20242,970.003,005.002,926.002,982.002,957.27129,400
Nov 25, 20243,065.003,065.002,991.002,997.002,972.1560,600
Nov 22, 20243,025.003,045.003,000.003,010.002,985.0452,300
Nov 21, 20243,035.003,035.002,992.002,995.002,970.1759,600
Nov 20, 20243,015.003,065.003,015.003,045.003,019.7551,600
Nov 19, 20242,959.003,045.002,933.003,045.003,019.7592,200
Nov 18, 20242,981.003,005.002,956.002,995.002,970.17126,900
Nov 15, 20243,055.003,055.002,981.002,981.002,956.28153,100
Nov 14, 20243,195.003,195.003,070.003,075.003,049.50138,600
Nov 13, 20243,235.003,270.003,095.003,125.003,099.09179,200
Nov 12, 20243,105.003,250.003,100.003,250.003,223.05193,000
Nov 11, 20242,945.003,075.002,945.003,070.003,044.54126,600
Nov 8, 20243,065.003,090.002,960.003,015.002,990.00273,600
Nov 7, 20243,000.003,045.002,979.003,035.003,009.83161,900
Nov 6, 20242,905.002,992.002,900.002,976.002,951.32192,500
Nov 5, 20243,145.003,155.002,907.002,907.002,882.90350,500
Nov 1, 20243,160.003,190.003,120.003,140.003,113.9663,700
Oct 31, 20243,230.003,230.003,155.003,160.003,133.80173,400
Oct 30, 20243,180.003,230.003,165.003,230.003,203.22804,400
Oct 29, 20243,135.003,160.003,110.003,160.003,133.8059,900
Oct 28, 20243,075.003,140.003,060.003,120.003,094.1382,300
Oct 25, 20243,125.003,145.003,065.003,075.003,049.50152,700
Oct 24, 20243,165.003,185.003,135.003,140.003,113.96111,200
Oct 23, 20243,160.003,185.003,160.003,165.003,138.7679,300
Oct 22, 20243,185.003,190.003,130.003,165.003,138.76109,100
Oct 21, 20243,195.003,215.003,185.003,200.003,173.47106,400
Oct 18, 20243,175.003,210.003,165.003,175.003,148.6738,900
Oct 17, 20243,170.003,200.003,140.003,155.003,128.84104,100
Oct 16, 20243,165.003,215.003,150.003,170.003,143.71151,800
Oct 15, 20243,150.003,175.003,105.003,155.003,128.8474,300
Oct 11, 20243,115.003,160.003,105.003,120.003,094.1379,100
Oct 10, 20243,180.003,220.003,115.003,115.003,089.1778,900
Oct 9, 20243,190.003,230.003,180.003,195.003,168.51151,200
Oct 8, 20243,170.003,235.003,130.003,205.003,178.42273,000
Oct 7, 20243,075.003,090.003,050.003,075.003,049.50126,100
Oct 4, 20243,035.003,075.003,035.003,035.003,009.83153,100
Oct 3, 20243,090.003,100.003,025.003,055.003,029.67128,500
Oct 2, 20243,065.003,090.003,020.003,045.003,019.75155,200
Oct 1, 20243,130.003,145.003,110.003,115.003,089.1779,300
Sep 30, 20243,075.003,135.003,060.003,110.003,084.21119,400
Sep 27, 20243,125.003,185.003,110.003,165.003,138.7696,700
Sep 26, 20243,090.003,145.003,075.003,145.003,118.92153,200
Sep 25, 20243,130.003,150.003,065.003,070.003,044.54122,700
Sep 24, 20243,155.003,170.003,125.003,150.003,123.88123,100
Sep 20, 20243,125.003,160.003,115.003,135.003,109.00276,800
Sep 19, 20243,100.003,125.003,050.003,095.003,069.34150,000
Sep 18, 20243,035.003,100.003,035.003,085.003,059.42200,300
Sep 17, 20243,040.003,065.002,965.003,015.002,990.00127,300
Sep 13, 20243,045.003,045.002,999.003,015.002,990.00145,500
Sep 12, 20243,090.003,110.003,035.003,055.003,029.67144,100
Sep 11, 20243,120.003,120.003,020.003,040.003,014.79128,200
Sep 10, 20243,100.003,160.003,090.003,130.003,104.05118,300
Sep 9, 20243,015.003,195.003,005.003,100.003,074.30354,700
Sep 6, 20243,065.003,090.003,000.003,045.003,019.75136,900
Sep 5, 20243,095.003,150.003,020.003,030.003,004.88213,200
Sep 4, 20243,090.003,165.003,080.003,165.003,138.76277,500
Sep 3, 20243,060.003,125.003,050.003,105.003,079.25149,200
Sep 2, 20243,040.003,055.003,015.003,045.003,019.7559,600
Aug 30, 20243,040.003,060.003,010.003,025.002,999.9297,400
Aug 29, 20243,020.003,070.003,005.003,035.003,009.83141,600
Aug 28, 20242,930.002,995.002,904.002,994.002,969.1799,800
Aug 27, 20242,950.002,965.002,925.002,948.002,923.56100,400
Aug 26, 20242,945.002,976.002,920.002,967.002,942.40141,800
Aug 23, 20242,929.002,945.002,891.002,932.002,907.6992,300
Aug 22, 20242,892.002,922.002,871.002,899.002,874.96111,600
Aug 21, 20242,951.003,000.002,886.002,939.002,914.63202,200
Aug 20, 20242,905.002,990.002,905.002,990.002,965.21181,700
Aug 19, 20242,879.002,942.002,843.002,896.002,871.99203,800
Aug 16, 20242,800.002,884.002,800.002,883.002,859.09175,000
Aug 15, 20242,746.002,799.002,740.002,762.002,739.10153,500
Aug 14, 20242,726.002,750.002,695.002,728.002,705.38188,100
Aug 13, 20242,699.002,745.002,680.002,720.002,697.45236,800
Aug 9, 20242,760.002,760.002,638.002,686.002,663.73306,600
Aug 8, 20242,741.002,835.002,655.002,769.002,746.04428,700
Aug 7, 20242,627.002,796.002,620.002,734.002,711.33265,700
Aug 6, 20242,640.002,764.002,623.002,709.002,686.54339,900
Aug 5, 20242,695.002,703.002,506.002,540.002,518.94304,300
Aug 2, 20242,800.002,836.002,737.002,795.002,771.82258,000
Aug 1, 20242,891.002,931.002,851.002,874.002,850.17372,500
Jul 31, 20242,795.002,889.002,786.002,887.002,863.06172,700
Jul 30, 20242,820.002,832.002,778.002,796.002,772.82117,400
Jul 29, 20242,783.002,809.002,740.002,805.002,781.74138,100
Jul 26, 20242,743.002,784.002,711.002,758.002,735.13198,300
Jul 25, 20242,660.002,798.002,642.002,747.002,724.22699,600
Jul 24, 20242,623.002,687.002,608.002,610.002,588.36127,000
Jul 23, 20242,608.002,630.002,597.002,620.002,598.2885,600
Jul 22, 20242,630.002,649.002,589.002,618.002,596.29121,300
Jul 19, 20242,633.002,655.002,616.002,620.002,598.28110,700
Jul 18, 20242,598.002,657.002,586.002,633.002,611.17123,700
Jul 17, 20242,670.002,700.002,598.002,624.002,602.24272,500
Jul 16, 20242,710.002,730.002,660.002,667.002,644.89171,600
Jul 12, 20242,669.002,746.002,669.002,700.002,677.61167,900
Jul 11, 20242,710.002,710.002,641.002,666.002,643.89339,600
Jul 10, 20242,711.002,734.002,662.002,710.002,687.53178,800
Jul 9, 20242,729.002,742.002,696.002,738.002,715.30130,300
Jul 8, 20242,738.002,764.002,713.002,729.002,706.37251,500
Jul 5, 20242,740.002,741.002,704.002,713.002,690.50136,400
Jul 4, 20242,844.002,863.002,749.002,759.002,736.12174,100
Jul 3, 20242,764.002,840.002,761.002,830.002,806.53181,700
Jul 2, 20242,740.002,810.002,730.002,799.002,775.79255,100
Jul 1, 20242,710.002,757.002,709.002,732.002,709.35177,800
Jun 28, 20242,800.002,817.002,704.002,730.002,707.36234,500
Jun 27, 20242,717.002,745.002,662.002,745.002,722.24162,800
Jun 26, 20242,697.002,735.002,672.002,732.002,709.35222,700
Jun 25, 20242,618.002,665.002,610.002,659.002,636.95150,600
Jun 24, 20242,620.002,620.002,557.002,585.002,563.57211,200
Jun 21, 20242,626.002,692.002,626.002,663.002,640.92574,200
Jun 20, 20242,524.002,619.002,524.002,602.002,580.42178,300
Jun 19, 20242,524.002,545.002,513.002,524.002,503.0775,600
Jun 18, 20242,518.002,541.002,500.002,524.002,503.07117,500
Jun 17, 20242,501.002,501.002,458.002,501.002,480.26138,100
Jun 14, 20242,476.002,535.002,467.002,532.002,511.00137,300
Jun 13, 20242,526.002,530.002,477.002,477.002,456.46120,900
Jun 12, 20242,501.002,529.002,490.002,527.002,506.05113,700
Jun 11, 20242,466.002,513.002,462.002,479.002,458.44163,700
Jun 10, 20242,451.002,489.002,426.002,486.002,465.39199,900
Jun 7, 20242,425.002,442.002,410.002,436.002,415.80118,100
Jun 6, 20242,537.002,550.002,454.002,460.002,439.60123,300
Jun 5, 20242,512.002,533.002,505.002,510.002,489.19103,500
Jun 4, 20242,502.002,539.002,500.002,513.002,492.1688,200
Jun 3, 20242,480.002,548.002,479.002,522.002,501.09108,400
May 31, 20242,461.002,493.002,445.002,483.002,462.41178,700
May 30, 20242,428.002,480.002,416.002,463.002,442.58110,000
May 29, 20242,500.002,500.002,441.002,447.002,426.71167,800
May 28, 20242,488.002,530.002,482.002,508.002,487.20105,200
May 27, 20242,531.002,534.002,481.002,491.002,470.34113,100
May 24, 20242,554.002,589.002,528.002,533.002,512.00170,900
May 23, 20242,536.002,563.002,522.002,563.002,541.75112,500
May 22, 20242,560.002,580.002,532.002,542.002,520.92210,000
May 21, 20242,536.002,594.002,536.002,541.002,519.93105,300
May 20, 20242,536.002,582.002,522.002,531.002,510.01141,200
May 17, 20242,483.002,559.002,471.002,543.002,521.91166,200
May 16, 20242,526.002,559.002,471.002,485.002,464.39185,600
May 15, 20242,575.002,580.002,514.002,525.002,504.06208,900
May 14, 20242,522.002,619.002,522.002,557.002,535.80191,600
May 13, 20242,632.002,719.002,519.002,569.002,547.70429,200
May 10, 20242,659.002,707.002,642.002,657.002,634.97226,200
May 9, 20242,661.002,697.002,647.002,665.002,642.90177,900
May 8, 20242,686.002,825.002,644.002,644.002,622.08416,200
May 7, 20242,615.002,640.002,601.002,636.002,614.14214,200
May 2, 20242,650.002,661.002,601.002,609.002,587.37207,300

Related Tickers

9247.T TRE Holdings Corporation
1,525.00
+0.07%
 
9221.T Fuluhashi EPO Corporation
986.00
+2.71%
 
5698.T Envipro Holdings Inc.
481.00
0.00%
 
9793.T Daiseki Co.,Ltd.
3,735.00
+0.13%
 
1712.T Daiseki Eco. Solution Co., Ltd.
1,084.00
+1.50%
 
6564.T Midac Holdings Co., Ltd.
2,222.00
-0.98%
 
6566.T Kaname Kogyo Co.,Ltd.
993.00
+0.71%
 
1381.HK CANVEST ENV
4.730
-0.63%