Daishi Hokuetsu Financial Group, Inc. (TYO:7327)
Japan
· Delayed Price · Currency is JPY 1,652.00
-7.00 (-0.42%)
At close: Dec 5, 2025
TYO:7327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,656.00 | 1,662.00 | 1,634.00 | 1,652.00 | 1,652.00 | -0.42% | 489,900 |
| Dec 4, 2025 | 1,625.00 | 1,661.00 | 1,619.00 | 1,659.00 | 1,659.00 | 2.09% | 556,000 |
| Dec 3, 2025 | 1,650.00 | 1,651.00 | 1,614.00 | 1,625.00 | 1,625.00 | -1.63% | 567,000 |
| Dec 2, 2025 | 1,680.00 | 1,693.00 | 1,641.00 | 1,652.00 | 1,652.00 | -0.42% | 767,800 |
| Dec 1, 2025 | 1,650.00 | 1,685.00 | 1,641.00 | 1,659.00 | 1,659.00 | 2.47% | 850,100 |
| Nov 28, 2025 | 1,605.00 | 1,625.00 | 1,601.00 | 1,619.00 | 1,619.00 | 0.50% | 627,900 |
| Nov 27, 2025 | 1,600.00 | 1,631.00 | 1,595.00 | 1,611.00 | 1,611.00 | 1.83% | 606,800 |
| Nov 26, 2025 | 1,586.00 | 1,592.00 | 1,574.00 | 1,582.00 | 1,582.00 | 1.67% | 622,300 |
| Nov 25, 2025 | 1,550.00 | 1,561.00 | 1,529.00 | 1,556.00 | 1,556.00 | 1.70% | 584,900 |
| Nov 21, 2025 | 1,477.00 | 1,530.00 | 1,477.00 | 1,530.00 | 1,530.00 | 2.34% | 798,800 |
| Nov 20, 2025 | 1,496.00 | 1,499.00 | 1,471.00 | 1,495.00 | 1,495.00 | 1.84% | 522,600 |
| Nov 19, 2025 | 1,475.00 | 1,491.00 | 1,454.00 | 1,468.00 | 1,468.00 | 0.27% | 477,200 |
| Nov 18, 2025 | 1,485.00 | 1,491.00 | 1,458.00 | 1,464.00 | 1,464.00 | -2.59% | 547,200 |
| Nov 17, 2025 | 1,507.00 | 1,517.00 | 1,490.00 | 1,503.00 | 1,503.00 | 0.27% | 473,700 |
| Nov 14, 2025 | 1,487.00 | 1,510.00 | 1,483.00 | 1,499.00 | 1,499.00 | -0.33% | 490,200 |
| Nov 13, 2025 | 1,494.00 | 1,511.00 | 1,488.00 | 1,504.00 | 1,504.00 | 1.21% | 507,000 |
| Nov 12, 2025 | 1,470.00 | 1,492.00 | 1,459.00 | 1,486.00 | 1,486.00 | 1.09% | 569,200 |
| Nov 11, 2025 | 1,485.00 | 1,486.00 | 1,454.00 | 1,470.00 | 1,470.00 | 0.27% | 504,900 |
| Nov 10, 2025 | 1,490.00 | 1,500.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.21% | 891,700 |
| Nov 7, 2025 | 1,520.00 | 1,522.00 | 1,470.00 | 1,484.00 | 1,484.00 | -2.37% | 817,800 |
| Nov 6, 2025 | 1,471.00 | 1,521.00 | 1,468.00 | 1,520.00 | 1,520.00 | 3.26% | 710,800 |
| Nov 5, 2025 | 1,475.00 | 1,485.00 | 1,420.00 | 1,472.00 | 1,472.00 | -1.14% | 749,600 |
| Nov 4, 2025 | 1,481.00 | 1,507.00 | 1,471.00 | 1,489.00 | 1,489.00 | 0.07% | 639,100 |
| Oct 31, 2025 | 1,507.00 | 1,509.00 | 1,473.00 | 1,488.00 | 1,488.00 | -0.27% | 632,300 |
| Oct 30, 2025 | 1,453.00 | 1,492.00 | 1,450.00 | 1,492.00 | 1,492.00 | 3.47% | 751,000 |
| Oct 29, 2025 | 1,473.00 | 1,473.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.70% | 500,200 |
| Oct 28, 2025 | 1,500.00 | 1,500.00 | 1,465.00 | 1,467.00 | 1,467.00 | -1.74% | 816,600 |
| Oct 27, 2025 | 1,480.00 | 1,502.00 | 1,478.00 | 1,493.00 | 1,493.00 | 2.33% | 827,400 |
| Oct 24, 2025 | 1,473.00 | 1,477.00 | 1,457.00 | 1,459.00 | 1,459.00 | -0.68% | 349,000 |
| Oct 23, 2025 | 1,468.00 | 1,482.00 | 1,459.00 | 1,469.00 | 1,469.00 | 0.07% | 504,500 |
| Oct 22, 2025 | 1,458.00 | 1,472.00 | 1,450.00 | 1,468.00 | 1,468.00 | 1.17% | 751,000 |
| Oct 21, 2025 | 1,480.00 | 1,485.00 | 1,449.00 | 1,451.00 | 1,451.00 | -1.09% | 539,900 |
| Oct 20, 2025 | 1,470.00 | 1,473.00 | 1,445.00 | 1,467.00 | 1,467.00 | 1.66% | 620,500 |
| Oct 17, 2025 | 1,437.00 | 1,448.00 | 1,419.00 | 1,443.00 | 1,443.00 | -0.69% | 661,600 |
| Oct 16, 2025 | 1,444.00 | 1,454.00 | 1,437.00 | 1,453.00 | 1,453.00 | 1.40% | 442,300 |
| Oct 15, 2025 | 1,410.00 | 1,438.00 | 1,404.00 | 1,433.00 | 1,433.00 | 3.24% | 514,400 |
| Oct 14, 2025 | 1,399.00 | 1,420.00 | 1,385.00 | 1,388.00 | 1,388.00 | -2.66% | 863,200 |
| Oct 10, 2025 | 1,457.00 | 1,467.00 | 1,426.00 | 1,426.00 | 1,426.00 | -3.39% | 872,000 |
| Oct 9, 2025 | 1,454.00 | 1,478.00 | 1,446.00 | 1,476.00 | 1,476.00 | 1.44% | 617,100 |
| Oct 8, 2025 | 1,433.00 | 1,467.00 | 1,431.00 | 1,455.00 | 1,455.00 | 2.03% | 767,600 |
| Oct 7, 2025 | 1,425.00 | 1,434.00 | 1,423.00 | 1,426.00 | 1,426.00 | 0.71% | 512,700 |
| Oct 6, 2025 | 1,422.00 | 1,427.00 | 1,377.00 | 1,416.00 | 1,416.00 | -0.63% | 1,184,700 |
| Oct 3, 2025 | 1,396.00 | 1,436.00 | 1,391.00 | 1,425.00 | 1,425.00 | 2.08% | 834,400 |
| Oct 2, 2025 | 1,390.00 | 1,397.00 | 1,372.00 | 1,396.00 | 1,396.00 | 0.79% | 669,400 |
| Oct 1, 2025 | 1,416.00 | 1,419.00 | 1,377.00 | 1,385.00 | 1,385.00 | -3.48% | 1,099,000 |
| Sep 30, 2025 | 1,437.00 | 1,450.00 | 1,406.00 | 1,435.00 | 1,435.00 | 0.91% | 1,315,400 |
| Sep 29, 2025 | 1,454.00 | 1,454.00 | 1,392.00 | 1,422.00 | 1,422.00 | -0.09% | 1,662,900 |
| Sep 26, 2025 | 1,383.33 | 1,428.33 | 1,381.67 | 1,423.33 | 1,396.33 | 4.15% | 1,393,499 |
| Sep 25, 2025 | 1,355.00 | 1,371.67 | 1,351.67 | 1,366.67 | 1,340.74 | 1.99% | 720,599 |
| Sep 24, 2025 | 1,353.33 | 1,355.00 | 1,336.67 | 1,340.00 | 1,314.58 | 0.37% | 560,399 |