Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,822.00
+14.00 (0.50%)
Jan 22, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 20252,463.332,493.332,426.672,490.002,490.000.54%413,699
Dec 12, 20252,370.002,476.672,363.332,476.672,476.675.54%753,299
Dec 11, 20252,396.672,416.672,343.332,346.672,346.67-1.54%557,699
Dec 10, 20252,426.672,430.002,380.002,383.332,383.33-0.56%573,899
Dec 9, 20252,416.672,433.332,376.672,396.672,396.67-1.51%533,399
Dec 8, 20252,416.672,453.332,403.332,433.332,433.332.53%766,799
Dec 5, 20252,356.672,406.672,353.332,373.332,373.331.57%691,799
Dec 4, 20252,353.332,393.332,333.332,336.672,336.67-0.57%560,699
Dec 3, 20252,320.002,390.002,306.672,350.002,350.002.17%657,899
Dec 2, 20252,330.002,333.332,270.002,300.002,300.00-1.29%537,599
Dec 1, 20252,440.002,453.332,310.002,330.002,330.00-4.25%829,799
Nov 28, 20252,423.332,440.002,393.332,433.332,433.331.39%568,199
Nov 27, 20252,393.332,416.672,373.332,400.002,400.001.27%464,699
Nov 26, 20252,356.672,373.332,316.672,370.002,370.000.99%619,799
Nov 25, 20252,330.002,356.672,293.332,346.672,346.672.77%676,199
Nov 21, 20252,246.672,306.672,233.332,283.332,283.330.15%897,899
Nov 20, 20252,300.002,310.002,246.672,280.002,280.001.94%590,399
Nov 19, 20252,190.002,260.002,133.332,236.672,236.672.91%867,299
Nov 18, 20252,273.332,276.672,160.002,173.332,173.33-4.82%843,299
Nov 17, 20252,280.002,303.332,240.002,283.332,283.330.59%542,699
Nov 14, 20252,333.332,340.002,270.002,270.002,270.00-4.89%950,099
Nov 13, 20252,316.672,433.332,316.672,386.672,386.673.02%900,299
Nov 12, 20252,313.332,336.672,273.332,316.672,316.670.58%522,599
Nov 11, 20252,260.002,346.672,256.672,303.332,303.332.07%1,373,999
Nov 10, 20252,273.332,296.672,216.672,256.672,256.67-2.17%1,127,999
Nov 7, 20252,233.332,350.002,130.002,306.672,306.670.87%2,920,499