Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,374.00
-196.00 (-7.63%)
Nov 6, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,320.002,405.002,287.002,374.002,374.00-7.63%980,500
Nov 5, 20262,719.002,729.002,541.002,570.002,570.00-4.43%934,600
Nov 4, 20262,806.002,810.002,622.002,689.002,689.00-4.14%778,900
Nov 2, 20262,850.002,877.002,790.002,805.002,805.00-0.28%520,900
Oct 30, 20263,050.003,050.002,799.002,813.002,813.00-8.52%752,500
Oct 29, 20263,050.003,100.002,968.003,075.003,075.001.49%809,200
Oct 28, 20263,095.003,115.003,020.003,030.003,030.00-0.49%429,600
Oct 27, 20262,987.003,055.002,965.003,045.003,045.003.01%468,900
Oct 26, 20262,936.002,987.002,926.002,956.002,956.001.27%374,900
Oct 23, 20262,905.002,924.002,820.002,919.002,919.00-1.18%575,000
Oct 22, 20263,055.003,060.002,941.002,954.002,954.00-2.19%467,100
Oct 21, 20263,035.003,060.002,997.003,020.003,020.001.58%456,300
Oct 20, 20263,090.003,090.002,966.002,973.002,973.00-3.79%573,600
Oct 19, 20263,010.003,090.003,005.003,090.003,090.000.32%362,800
Oct 16, 20263,035.003,115.003,030.003,080.003,080.004.55%778,000
Oct 15, 20263,040.003,070.002,921.002,946.002,946.00-6.62%702,600
Oct 14, 20263,190.003,195.003,095.003,155.003,155.001.12%666,900
Oct 13, 20263,050.003,175.003,015.003,120.003,120.002.46%982,400
Oct 9, 20263,000.003,075.002,966.003,045.003,045.002.66%727,800
Oct 8, 20263,020.003,030.002,905.002,966.002,966.00-2.91%948,500
Oct 7, 20263,085.003,160.003,030.003,055.003,055.000.49%701,200
Oct 6, 20263,035.003,050.003,005.003,040.003,040.000.66%475,700
Oct 5, 20263,015.003,045.002,980.003,020.003,020.001.68%465,500
Oct 2, 20262,963.003,015.002,945.002,970.002,970.000.17%488,400
Oct 1, 20262,962.002,988.002,888.002,965.002,965.000.20%561,700
Sep 30, 20262,934.002,974.002,913.002,959.002,959.002.60%476,000
Sep 29, 20262,919.002,950.002,872.002,884.002,884.00-0.41%488,600
Sep 28, 20262,989.003,010.002,925.002,938.002,896.00-0.24%628,300
Sep 25, 20262,953.002,964.002,913.002,945.002,902.90-480,500
Sep 24, 20262,963.002,986.002,920.002,945.002,902.900.65%545,800
Sep 18, 20262,910.002,963.002,906.002,926.002,884.170.65%657,800
Sep 17, 20262,870.002,914.002,870.002,907.002,865.442.43%354,100
Sep 16, 20262,751.002,838.002,750.002,838.002,797.433.43%407,800
Sep 15, 20262,702.002,770.002,691.002,744.002,704.771.07%389,100
Sep 14, 20262,635.002,720.002,631.002,715.002,676.192.34%523,200
Sep 11, 20262,657.002,707.002,637.002,653.002,615.07-3.67%539,800
Sep 10, 20262,833.002,873.002,747.002,754.002,714.63-3.87%602,000
Sep 9, 20262,807.002,905.002,802.002,865.002,824.042.32%366,600
Sep 8, 20262,866.002,870.002,800.002,800.002,759.97-1.03%542,100
Sep 7, 20262,823.002,853.002,811.002,829.002,788.563.36%709,900
Sep 4, 20262,721.002,780.002,715.002,737.002,697.870.37%408,900
Sep 3, 20262,757.002,758.002,709.002,727.002,688.02-0.18%289,900
Sep 2, 20262,780.002,820.002,729.002,732.002,692.94-3.97%455,100
Sep 1, 20262,755.002,857.002,746.002,845.002,804.333.27%411,500
Aug 31, 20262,712.002,779.002,700.002,755.002,715.62-0.18%453,800
Aug 28, 20262,774.002,795.002,742.002,760.002,720.54-1.22%1,040,500
Aug 27, 20262,765.002,819.002,760.002,794.002,754.061.64%461,600
Aug 26, 20262,700.002,749.002,695.002,749.002,709.700.77%284,800
Aug 25, 20262,700.002,736.002,681.002,728.002,689.00-0.18%393,700
Aug 24, 20262,698.002,769.002,678.002,733.002,693.931.30%398,800