Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
+134.00 (4.55%)
Oct 16, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20262,705.002,728.002,662.002,698.002,659.43-1.78%379,000
Aug 20, 20262,714.002,759.002,694.002,747.002,707.733.12%483,600
Aug 19, 20262,750.002,753.002,656.002,664.002,625.92-6.03%584,100
Aug 18, 20262,905.002,948.002,815.002,835.002,794.47-2.44%566,100
Aug 17, 20262,849.002,945.002,841.002,906.002,864.464.91%900,000
Aug 14, 20262,748.002,807.002,731.002,770.002,730.402.33%730,400
Aug 13, 20262,650.002,727.002,650.002,707.002,668.303.01%814,600
Aug 12, 20262,541.002,634.002,539.002,628.002,590.433.55%662,500
Aug 10, 20262,532.002,569.002,504.002,538.002,501.721.08%645,000
Aug 7, 20262,652.002,674.002,507.002,511.002,475.10-5.21%894,700
Aug 6, 20262,758.002,790.002,616.002,649.002,611.13-6.92%1,302,500
Aug 5, 20262,425.002,889.002,400.002,846.002,805.3217.75%3,453,700
Aug 4, 20262,384.002,443.002,372.002,417.002,382.451.64%597,400
Aug 3, 20262,406.002,406.002,294.002,378.002,344.01-2.58%822,800