Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,628.00
-2.00 (-0.08%)
Jul 27, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20262,386.002,402.002,342.002,357.002,357.00-1.79%672,500
Jun 2, 20262,405.002,422.002,331.002,400.002,400.00-2.04%957,900
Jun 1, 20262,605.002,614.002,450.002,450.002,450.00-7.55%829,300
May 29, 20262,601.002,681.002,555.002,650.002,650.002.24%730,400
May 28, 20262,580.002,687.002,545.002,592.002,592.001.21%835,600
May 27, 20262,735.002,747.002,554.002,561.002,561.00-4.62%927,800
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