Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,888.00
-52.00 (-1.77%)
Mar 26, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,954.002,978.002,927.002,940.002,940.003.09%333,400
Mar 24, 20262,907.002,925.002,799.002,852.002,852.003.41%479,800
Mar 23, 20262,815.002,915.002,717.002,758.002,758.00-6.98%784,200
Mar 19, 20263,040.003,060.002,948.002,965.002,965.00-6.32%1,271,600
Mar 18, 20263,065.003,165.003,040.003,165.003,165.003.77%372,700
Mar 17, 20263,080.003,120.003,035.003,050.003,050.001.70%381,800
Mar 16, 20262,986.003,040.002,952.002,999.002,999.00-0.86%309,600
Mar 13, 20262,929.003,060.002,929.003,025.003,025.001.54%474,500
Mar 12, 20263,000.003,030.002,960.002,979.002,979.00-3.12%374,100
Mar 11, 20263,110.003,150.003,075.003,075.003,075.000.16%288,900
Mar 10, 20263,080.003,150.003,025.003,070.003,070.003.65%412,200
Mar 9, 20262,922.002,986.002,838.002,962.002,962.00-7.58%845,900
Mar 6, 20263,235.003,270.003,140.003,205.003,205.00-3.61%467,700
Mar 5, 20263,375.003,445.003,265.003,325.003,325.004.72%571,800
Mar 4, 20263,225.003,325.003,065.003,175.003,175.00-7.57%965,000
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