Dai-Dan Co., Ltd. (TYO:1980)
Japan · Delayed Price · Currency is JPY 6,600.00
0.00 (0.00%)
Oct 24, 2025, 3:30 PM JST
Dai-Dan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,640.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,600.00 | - | 136,800 |
| Oct 23, 2025 | 6,540.00 | 6,670.00 | 6,520.00 | 6,600.00 | 6,600.00 | -0.45% | 179,100 |
| Oct 22, 2025 | 6,410.00 | 6,650.00 | 6,410.00 | 6,630.00 | 6,630.00 | 3.92% | 233,000 |
| Oct 21, 2025 | 6,480.00 | 6,510.00 | 6,360.00 | 6,380.00 | 6,380.00 | -1.24% | 131,500 |
| Oct 20, 2025 | 6,440.00 | 6,500.00 | 6,400.00 | 6,460.00 | 6,460.00 | 1.25% | 139,000 |
| Oct 17, 2025 | 6,450.00 | 6,500.00 | 6,330.00 | 6,380.00 | 6,380.00 | -2.00% | 146,200 |
| Oct 16, 2025 | 6,540.00 | 6,600.00 | 6,410.00 | 6,510.00 | 6,510.00 | 1.09% | 155,900 |
| Oct 15, 2025 | 6,160.00 | 6,460.00 | 6,160.00 | 6,440.00 | 6,440.00 | 4.89% | 198,800 |
| Oct 14, 2025 | 6,110.00 | 6,290.00 | 6,090.00 | 6,140.00 | 6,140.00 | -1.13% | 181,700 |
| Oct 10, 2025 | 6,350.00 | 6,430.00 | 6,200.00 | 6,210.00 | 6,210.00 | -4.17% | 266,700 |
| Oct 9, 2025 | 6,460.00 | 6,550.00 | 6,440.00 | 6,480.00 | 6,480.00 | 0.31% | 150,500 |
| Oct 8, 2025 | 6,380.00 | 6,660.00 | 6,370.00 | 6,460.00 | 6,460.00 | 0.94% | 283,600 |
| Oct 7, 2025 | 6,500.00 | 6,500.00 | 6,260.00 | 6,400.00 | 6,400.00 | 1.43% | 223,700 |
| Oct 6, 2025 | 6,240.00 | 6,340.00 | 6,180.00 | 6,310.00 | 6,310.00 | 4.82% | 194,400 |
| Oct 3, 2025 | 5,920.00 | 6,020.00 | 5,890.00 | 6,020.00 | 6,020.00 | 2.03% | 132,500 |
| Oct 2, 2025 | 6,020.00 | 6,080.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.83% | 155,200 |
| Oct 1, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 6,010.00 | 6,010.00 | -2.91% | 172,800 |
| Sep 30, 2025 | 6,140.00 | 6,220.00 | 6,080.00 | 6,190.00 | 6,190.00 | 1.31% | 179,500 |
| Sep 29, 2025 | 6,210.00 | 6,220.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.77% | 139,200 |
| Sep 26, 2025 | 6,190.00 | 6,350.00 | 6,190.00 | 6,220.00 | 6,138.00 | 0.48% | 209,200 |
| Sep 25, 2025 | 6,180.00 | 6,210.00 | 6,130.00 | 6,190.00 | 6,108.40 | 0.49% | 93,800 |
| Sep 24, 2025 | 6,240.00 | 6,240.00 | 6,140.00 | 6,160.00 | 6,078.79 | -1.28% | 123,400 |
| Sep 22, 2025 | 6,220.00 | 6,320.00 | 6,220.00 | 6,240.00 | 6,157.74 | 0.48% | 120,100 |
| Sep 19, 2025 | 6,170.00 | 6,270.00 | 6,130.00 | 6,210.00 | 6,128.13 | 0.65% | 224,200 |
| Sep 18, 2025 | 6,150.00 | 6,200.00 | 6,090.00 | 6,170.00 | 6,088.66 | -0.16% | 154,900 |
| Sep 17, 2025 | 6,370.00 | 6,370.00 | 6,180.00 | 6,180.00 | 6,098.53 | -3.59% | 182,700 |
| Sep 16, 2025 | 6,410.00 | 6,440.00 | 6,310.00 | 6,410.00 | 6,325.50 | 1.42% | 182,700 |
| Sep 12, 2025 | 6,380.00 | 6,490.00 | 6,300.00 | 6,320.00 | 6,236.68 | -0.94% | 240,100 |
| Sep 11, 2025 | 6,400.00 | 6,500.00 | 6,330.00 | 6,380.00 | 6,295.89 | 0.47% | 240,100 |
| Sep 10, 2025 | 6,280.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,266.29 | 1.60% | 191,000 |
| Sep 9, 2025 | 6,230.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,167.60 | 0.81% | 227,000 |
| Sep 8, 2025 | 6,160.00 | 6,220.00 | 6,110.00 | 6,200.00 | 6,118.26 | 0.16% | 141,500 |
| Sep 5, 2025 | 6,150.00 | 6,240.00 | 6,100.00 | 6,190.00 | 6,108.40 | 1.64% | 197,000 |
| Sep 4, 2025 | 5,950.00 | 6,140.00 | 5,950.00 | 6,090.00 | 6,009.71 | 2.18% | 227,200 |
| Sep 3, 2025 | 6,230.00 | 6,240.00 | 5,910.00 | 5,960.00 | 5,881.43 | -2.77% | 337,000 |
| Sep 2, 2025 | 6,120.00 | 6,210.00 | 6,040.00 | 6,130.00 | 6,049.19 | 0.49% | 210,500 |
| Sep 1, 2025 | 5,980.00 | 6,180.00 | 5,900.00 | 6,100.00 | 6,019.60 | 5.35% | 303,400 |
| Aug 29, 2025 | 5,770.00 | 5,840.00 | 5,750.00 | 5,790.00 | 5,713.69 | -0.17% | 115,300 |
| Aug 28, 2025 | 5,710.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,723.56 | 1.58% | 80,600 |
| Aug 27, 2025 | 5,730.00 | 5,770.00 | 5,680.00 | 5,710.00 | 5,634.74 | 0.88% | 116,200 |
| Aug 26, 2025 | 5,690.00 | 5,720.00 | 5,600.00 | 5,660.00 | 5,585.40 | -0.53% | 103,200 |
| Aug 25, 2025 | 5,910.00 | 5,920.00 | 5,670.00 | 5,690.00 | 5,615.01 | -1.39% | 144,500 |
| Aug 22, 2025 | 5,640.00 | 5,790.00 | 5,640.00 | 5,770.00 | 5,693.95 | 2.30% | 117,700 |
| Aug 21, 2025 | 5,560.00 | 5,690.00 | 5,550.00 | 5,640.00 | 5,565.66 | 0.53% | 170,000 |
| Aug 20, 2025 | 5,600.00 | 5,630.00 | 5,460.00 | 5,610.00 | 5,536.06 | -0.88% | 199,200 |
| Aug 19, 2025 | 5,730.00 | 5,830.00 | 5,660.00 | 5,660.00 | 5,585.40 | -0.88% | 165,800 |
| Aug 18, 2025 | 5,640.00 | 5,780.00 | 5,620.00 | 5,710.00 | 5,634.74 | 1.42% | 154,700 |
| Aug 15, 2025 | 5,650.00 | 5,670.00 | 5,580.00 | 5,630.00 | 5,555.80 | -1.57% | 188,800 |
| Aug 14, 2025 | 5,770.00 | 5,780.00 | 5,620.00 | 5,720.00 | 5,644.61 | -0.35% | 158,700 |
| Aug 13, 2025 | 5,680.00 | 5,780.00 | 5,570.00 | 5,740.00 | 5,664.35 | 1.06% | 222,900 |