Demae-Can Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Nov 28, 2025	0.71	0.71	0.71	0.71	0.71	2.17%	-
Nov 27, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	-
Nov 26, 2025	0.68	0.68	0.68	0.68	0.68	0.74%	-
Nov 25, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Nov 24, 2025	0.68	0.68	0.68	0.68	0.68	0.75%	-
Nov 21, 2025	0.67	0.67	0.67	0.67	0.67	-0.74%	-
Nov 20, 2025	0.68	0.68	0.68	0.68	0.68	-1.46%	-
Nov 19, 2025	0.69	0.69	0.69	0.69	0.69	-1.44%	-
Nov 18, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Nov 17, 2025	0.70	0.70	0.70	0.70	0.70	-2.11%	-
Nov 14, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Nov 13, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Nov 12, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Nov 11, 2025	0.73	0.73	0.73	0.73	0.73	-1.36%	-
Nov 10, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Nov 7, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	-
Nov 6, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 5, 2025	0.74	0.74	0.74	0.74	0.74	-2.65%	-
Nov 4, 2025	0.76	0.76	0.76	0.76	0.76	4.86%	-
Nov 3, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 31, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 30, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	-
Oct 29, 2025	0.71	0.71	0.71	0.71	0.71	-5.33%	-
Oct 28, 2025	0.75	0.75	0.75	0.75	0.75	-3.23%	-
Oct 27, 2025	0.78	0.78	0.78	0.78	0.78	-1.90%	-
Oct 24, 2025	0.79	0.79	0.79	0.79	0.79	-2.47%	-
Oct 23, 2025	0.81	0.81	0.81	0.81	0.81	-0.61%	-
Oct 22, 2025	0.82	0.82	0.82	0.82	0.82	-3.55%	-
Oct 21, 2025	0.85	0.85	0.85	0.85	0.85	3.68%	-
Oct 20, 2025	0.82	0.82	0.82	0.82	0.82	2.52%	-
Oct 17, 2025	0.80	0.80	0.80	0.80	0.80	-1.24%	-
Oct 16, 2025	0.81	0.81	0.81	0.81	0.81	-3.59%	-
Oct 15, 2025	0.84	0.84	0.84	0.84	0.84	2.45%	-
Oct 14, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 13, 2025	0.82	0.82	0.82	0.82	0.82	-1.21%	-
Oct 10, 2025	0.83	0.83	0.83	0.83	0.83	1.23%	-
Oct 9, 2025	0.82	0.82	0.82	0.82	0.82	-2.40%	-
Oct 8, 2025	0.84	0.84	0.84	0.84	0.84	-2.34%	-
Oct 7, 2025	0.86	0.86	0.86	0.86	0.86	-3.39%	-
Oct 6, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Oct 3, 2025	0.89	0.89	0.89	0.89	0.89	2.31%	-
Oct 2, 2025	0.87	0.87	0.87	0.87	0.87	1.17%	-
Oct 1, 2025	0.86	0.86	0.86	0.86	0.86	-1.16%	-
Sep 30, 2025	0.87	0.87	0.87	0.87	0.87	-3.35%	-
Sep 29, 2025	0.90	0.90	0.90	0.90	0.90	3.47%	-
Sep 26, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Sep 25, 2025	0.88	0.88	0.88	0.88	0.88	1.16%	-
Sep 24, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Sep 23, 2025	0.87	0.87	0.87	0.87	0.87	1.17%	-