Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,685.00
+127.00 (4.96%)
May 26, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,559.002,717.002,533.002,685.002,685.004.96%868,000
May 25, 20262,480.002,576.002,480.002,558.002,558.006.90%754,000
May 22, 20262,432.002,440.002,380.002,393.002,393.00-0.99%614,100
May 21, 20262,436.002,471.002,382.002,417.002,417.000.04%721,900
May 20, 20262,474.002,492.002,362.002,416.002,416.00-3.05%837,500
May 19, 20262,535.002,606.002,469.002,492.002,492.00-2.27%880,200
May 18, 20262,663.002,675.002,543.002,550.002,550.00-4.14%655,000
May 15, 20262,702.002,784.002,636.002,660.002,660.00-2.67%922,100
May 14, 20262,803.002,827.002,714.002,733.002,733.00-3.19%1,177,500
May 13, 20263,015.003,200.002,823.002,823.002,823.00-6.99%2,130,400
May 12, 20263,025.003,135.003,015.003,035.003,035.001.91%763,500
May 11, 20263,015.003,055.002,940.002,978.002,978.00-0.27%621,100
May 8, 20262,956.003,005.002,896.002,986.002,986.001.12%727,600
May 7, 20263,005.003,045.002,949.002,953.002,953.001.65%787,900
May 1, 20262,833.002,929.002,779.002,905.002,905.004.38%670,100
Apr 30, 20262,780.002,799.002,707.002,783.002,783.00-2.56%570,300
Apr 28, 20262,711.002,860.002,711.002,856.002,856.006.49%621,100
Apr 27, 20262,675.002,747.002,632.002,682.002,682.00-1.18%409,200
Apr 24, 20262,723.002,734.002,659.002,714.002,714.000.44%518,700
Apr 23, 20262,666.002,739.002,625.002,702.002,702.000.86%674,900
Apr 22, 20262,760.002,769.002,677.002,679.002,679.00-2.97%371,200
Apr 21, 20262,730.002,778.002,730.002,761.002,761.001.77%400,600
Apr 20, 20262,735.002,745.002,698.002,713.002,713.00-291,400
Apr 17, 20262,716.002,724.002,654.002,713.002,713.00-0.73%418,000
Apr 16, 20262,718.002,735.002,686.002,733.002,733.000.48%484,600
Apr 15, 20262,842.002,871.002,712.002,720.002,720.00-4.06%544,600
Apr 14, 20262,879.002,888.002,831.002,835.002,835.00-0.39%470,600
Apr 13, 20262,831.002,917.002,797.002,846.002,846.00-0.11%387,400
Apr 10, 20262,900.002,924.002,849.002,849.002,849.00-1.21%336,600
Apr 9, 20262,879.002,929.002,840.002,884.002,884.000.45%523,900
Apr 8, 20262,828.002,871.002,808.002,871.002,871.007.21%496,700
Apr 7, 20262,725.002,733.002,662.002,678.002,678.00-0.96%332,100
Apr 6, 20262,737.002,743.002,704.002,704.002,704.00-0.62%221,500
Apr 3, 20262,756.002,775.002,709.002,721.002,721.000.07%325,000
Apr 2, 20262,850.002,886.002,710.002,719.002,719.00-3.62%522,900
Apr 1, 20262,809.002,821.002,738.002,821.002,821.007.55%421,900
Mar 31, 20262,611.002,698.002,580.002,623.002,623.00-3.14%583,700
Mar 30, 20262,630.002,709.002,595.002,708.002,708.00-2.52%608,000
Mar 27, 20262,812.002,852.002,788.002,834.002,778.00-1.87%503,100
Mar 26, 20262,942.002,958.002,855.002,888.002,830.93-1.77%320,700
Mar 25, 20262,954.002,978.002,927.002,940.002,881.913.09%333,400
Mar 24, 20262,907.002,925.002,799.002,852.002,795.643.41%479,800
Mar 23, 20262,815.002,915.002,717.002,758.002,703.50-6.98%784,200
Mar 19, 20263,040.003,060.002,948.002,965.002,906.41-6.32%1,271,600
Mar 18, 20263,065.003,165.003,040.003,165.003,102.463.77%372,700
Mar 17, 20263,080.003,120.003,035.003,050.002,989.731.70%381,800
Mar 16, 20262,986.003,040.002,952.002,999.002,939.74-0.86%309,600
Mar 13, 20262,929.003,060.002,929.003,025.002,965.231.54%474,500
Mar 12, 20263,000.003,030.002,960.002,979.002,920.13-3.12%374,100
Mar 11, 20263,110.003,150.003,075.003,075.003,014.240.16%288,900