Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,770.00
+63.00 (2.33%)
Aug 14, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,748.002,807.002,731.002,770.002,770.002.33%730,400
Aug 13, 20262,650.002,727.002,650.002,707.002,707.003.01%814,600
Aug 12, 20262,541.002,634.002,539.002,628.002,628.003.55%662,500
Aug 10, 20262,532.002,569.002,504.002,538.002,538.001.08%645,000
Aug 7, 20262,652.002,674.002,507.002,511.002,511.00-5.21%894,700
Aug 6, 20262,758.002,790.002,616.002,649.002,649.00-6.92%1,302,500
Aug 5, 20262,425.002,889.002,400.002,846.002,846.0017.75%3,453,700
Aug 4, 20262,384.002,443.002,372.002,417.002,417.001.64%597,400
Aug 3, 20262,406.002,406.002,294.002,378.002,378.00-2.58%822,800
Jul 31, 20262,465.002,522.002,415.002,441.002,441.001.79%745,400
Jul 30, 20262,333.002,429.002,292.002,398.002,398.001.27%842,100
Jul 29, 20262,532.002,545.002,329.002,368.002,368.00-7.72%1,003,500
Jul 28, 20262,622.002,626.002,558.002,566.002,566.00-2.36%573,700
Jul 27, 20262,630.002,638.002,535.002,628.002,628.00-0.08%561,400
Jul 24, 20262,595.002,643.002,519.002,630.002,630.000.77%1,136,600
Jul 23, 20262,624.002,643.002,592.002,610.002,610.00-0.53%596,300
Jul 22, 20262,611.002,676.002,611.002,624.002,624.000.61%425,800
Jul 21, 20262,603.002,636.002,558.002,608.002,608.001.32%605,100
Jul 17, 20262,625.002,644.002,505.002,574.002,574.00-3.74%550,100
Jul 16, 20262,721.002,744.002,661.002,674.002,674.00-1.73%612,700
Jul 15, 20262,730.002,784.002,671.002,721.002,721.002.02%432,900
Jul 14, 20262,670.002,682.002,598.002,667.002,667.00-0.11%599,400
Jul 13, 20262,794.002,806.002,669.002,670.002,670.00-3.75%477,300
Jul 10, 20262,821.002,851.002,756.002,774.002,774.00-0.64%410,900
Jul 9, 20262,770.002,864.002,760.002,792.002,792.00-0.21%463,300
Jul 8, 20262,888.002,928.002,795.002,798.002,798.00-4.31%451,600
Jul 7, 20263,000.003,055.002,909.002,924.002,924.00-1.52%789,200
Jul 6, 20262,883.003,005.002,876.002,969.002,969.004.80%690,700
Jul 3, 20262,779.002,842.002,750.002,833.002,833.001.25%369,700
Jul 2, 20262,816.002,826.002,730.002,798.002,798.00-0.99%556,700
Jul 1, 20262,922.002,940.002,811.002,826.002,826.00-1.60%446,600
Jun 30, 20262,942.002,957.002,861.002,872.002,872.00-1.78%416,000
Jun 29, 20262,979.003,025.002,850.002,924.002,924.00-0.44%754,700
Jun 26, 20262,904.002,990.002,904.002,937.002,937.001.14%549,900
Jun 25, 20262,929.002,940.002,798.002,904.002,904.00-0.55%711,900
Jun 24, 20262,824.002,956.002,822.002,920.002,920.003.40%956,600
Jun 23, 20262,779.002,861.002,764.002,824.002,824.001.84%1,351,500
Jun 22, 20262,704.002,781.002,683.002,773.002,773.001.50%611,900
Jun 19, 20262,767.002,818.002,705.002,732.002,732.00-0.29%783,500
Jun 18, 20262,690.002,766.002,689.002,740.002,740.002.01%608,200
Jun 17, 20262,634.002,686.002,633.002,686.002,686.002.60%382,100
Jun 16, 20262,662.002,664.002,582.002,618.002,618.00-1.36%605,900
Jun 15, 20262,573.002,675.002,552.002,654.002,654.007.32%717,000
Jun 12, 20262,493.002,524.002,456.002,473.002,473.001.23%503,700
Jun 11, 20262,422.002,443.002,368.002,443.002,443.00-2.01%537,000
Jun 10, 20262,500.002,535.002,475.002,493.002,493.000.24%556,100
Jun 9, 20262,418.002,511.002,413.002,487.002,487.003.88%610,200
Jun 8, 20262,447.002,448.002,347.002,394.002,394.00-2.17%681,200
Jun 5, 20262,360.002,468.002,358.002,447.002,447.002.38%455,800
Jun 4, 20262,405.002,445.002,384.002,390.002,390.001.40%580,000