Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,905.00
+122.00 (4.38%)
May 1, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,630.002,709.002,595.002,708.002,708.00-4.45%608,000
Mar 27, 20262,812.002,852.002,788.002,834.002,789.00-1.87%503,100
Mar 26, 20262,942.002,958.002,855.002,888.002,842.14-1.77%320,700
Mar 25, 20262,954.002,978.002,927.002,940.002,893.323.09%333,400
Mar 24, 20262,907.002,925.002,799.002,852.002,806.713.41%479,800
Mar 23, 20262,815.002,915.002,717.002,758.002,714.21-6.98%784,200
Mar 19, 20263,040.003,060.002,948.002,965.002,917.92-6.32%1,271,600
Mar 18, 20263,065.003,165.003,040.003,165.003,114.743.77%372,700
Mar 17, 20263,080.003,120.003,035.003,050.003,001.571.70%381,800
Mar 16, 20262,986.003,040.002,952.002,999.002,951.38-0.86%309,600
Mar 13, 20262,929.003,060.002,929.003,025.002,976.971.54%474,500
Mar 12, 20263,000.003,030.002,960.002,979.002,931.70-3.12%374,100
Mar 11, 20263,110.003,150.003,075.003,075.003,026.170.16%288,900
Mar 10, 20263,080.003,150.003,025.003,070.003,021.253.65%412,200
Mar 9, 20262,922.002,986.002,838.002,962.002,914.97-7.58%845,900
Mar 6, 20263,235.003,270.003,140.003,205.003,154.11-3.61%467,700
Mar 5, 20263,375.003,445.003,265.003,325.003,272.204.72%571,800
Mar 4, 20263,225.003,325.003,065.003,175.003,124.59-7.57%965,000
Mar 3, 20263,565.003,615.003,420.003,435.003,380.46-5.24%733,700
Mar 2, 20263,530.003,675.003,490.003,625.003,567.44-1.23%596,800
Feb 27, 20263,560.003,680.003,535.003,670.003,611.732.66%504,900
Feb 26, 20263,575.003,645.003,510.003,575.003,518.231.56%841,300
Feb 25, 20263,500.003,550.003,380.003,520.003,464.113.68%927,100
Feb 24, 20263,400.003,435.003,305.003,395.003,341.092.72%769,900
Feb 20, 20263,200.003,305.003,185.003,305.003,252.522.64%440,400
Feb 19, 20263,190.003,250.003,145.003,220.003,168.870.94%396,900
Feb 18, 20263,120.003,210.003,110.003,190.003,139.352.90%452,300