Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
-260.00 (-7.57%)
Mar 4, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263,565.003,615.003,420.003,435.003,435.00-5.24%733,700
Mar 2, 20263,530.003,675.003,490.003,625.003,625.00-1.23%596,800
Feb 27, 20263,560.003,680.003,535.003,670.003,670.002.66%504,900
Feb 26, 20263,575.003,645.003,510.003,575.003,575.001.56%841,300
Feb 25, 20263,500.003,550.003,380.003,520.003,520.003.68%927,100
Feb 24, 20263,400.003,435.003,305.003,395.003,395.002.72%769,900
Feb 20, 20263,200.003,305.003,185.003,305.003,305.002.64%440,400
Feb 19, 20263,190.003,250.003,145.003,220.003,220.000.94%396,900
Feb 18, 20263,120.003,210.003,110.003,190.003,190.002.90%452,300
Feb 17, 20263,125.003,140.003,025.003,100.003,100.00-1.90%685,100
Feb 16, 20263,190.003,190.003,075.003,160.003,160.000.80%407,800
Feb 13, 20263,290.003,300.003,095.003,135.003,135.00-5.71%725,300
Feb 12, 20263,185.003,350.003,175.003,325.003,325.005.56%755,900
Feb 10, 20263,070.003,155.003,050.003,150.003,150.002.61%578,100
Feb 9, 20263,090.003,125.002,976.003,070.003,070.001.99%1,219,400
Feb 6, 20262,870.003,050.002,800.003,010.003,010.005.02%2,186,700
Feb 5, 20262,826.002,866.002,790.002,866.002,866.002.39%832,500
Feb 4, 20262,789.002,827.002,771.002,799.002,799.000.57%525,200
Feb 3, 20262,690.002,785.002,671.002,783.002,783.005.78%997,100
Feb 2, 20262,678.002,725.002,623.002,631.002,631.00-1.76%702,300
Jan 30, 20262,718.002,740.002,623.002,678.002,678.00-2.69%787,000
Jan 29, 20262,749.002,787.002,680.002,752.002,752.000.33%557,900
Jan 28, 20262,756.002,776.002,730.002,743.002,743.00-0.54%295,700
Jan 27, 20262,720.002,779.002,700.002,758.002,758.000.58%265,700
Jan 26, 20262,768.002,808.002,728.002,742.002,742.00-2.70%487,900
Jan 23, 20262,815.002,855.002,800.002,818.002,818.00-0.14%395,500
Jan 22, 20262,811.002,848.002,757.002,822.002,822.000.50%628,300
Jan 21, 20262,706.002,833.002,694.002,808.002,808.001.89%670,200
Jan 20, 20262,821.002,839.002,750.002,756.002,756.00-3.03%587,700
Jan 19, 20262,869.002,899.002,805.002,842.002,842.00-0.77%483,900
Jan 16, 20262,831.002,888.002,793.002,864.002,864.001.27%520,200
Jan 15, 20262,789.002,854.002,784.002,828.002,828.001.43%454,400
Jan 14, 20262,788.002,788.002,722.002,788.002,788.001.75%455,200
Jan 13, 20262,784.002,788.002,711.002,740.002,740.002.85%590,300
Jan 9, 20262,640.002,664.002,590.002,664.002,664.000.95%628,900
Jan 8, 20262,580.002,668.002,575.002,639.002,639.002.29%621,700
Jan 7, 20262,526.002,597.002,513.002,580.002,580.00-0.54%655,000
Jan 6, 20262,541.002,604.002,503.002,594.002,594.003.10%891,900
Jan 5, 20262,501.002,567.002,500.002,516.002,516.001.62%652,200
Dec 30, 20252,500.002,536.002,458.002,476.002,476.00-2.02%678,300
Dec 29, 20252,464.002,547.002,463.002,527.002,527.003.71%857,900
Dec 26, 20252,446.672,463.332,416.672,436.672,436.67-420,899
Dec 25, 20252,483.332,483.332,426.672,436.672,436.67-1.08%384,899
Dec 24, 20252,486.672,520.002,456.672,463.332,463.33-1.34%468,299
Dec 23, 20252,513.332,520.002,476.672,496.672,496.67-0.27%467,699
Dec 22, 20252,560.002,596.672,503.332,503.332,503.33-0.79%761,999
Dec 19, 20252,400.002,530.002,396.672,523.332,523.335.43%839,099
Dec 18, 20252,380.002,413.332,363.332,393.332,393.33-1.51%389,399
Dec 17, 20252,423.332,443.332,363.332,430.002,430.000.28%539,699
Dec 16, 20252,473.332,490.002,406.672,423.332,423.33-2.68%560,999