Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,615.00
-39.00 (-1.47%)
Jun 16, 2026, 11:30 AM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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