Skip to main content
logo
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,945.00
0.00 (0.00%)
Sep 25, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,953.002,964.002,913.002,945.002,945.00-480,500
Sep 24, 20262,963.002,986.002,920.002,945.002,945.000.65%545,800
Sep 18, 20262,910.002,963.002,906.002,926.002,926.000.65%657,800
Sep 17, 20262,870.002,914.002,870.002,907.002,907.002.43%354,100
Sep 16, 20262,751.002,838.002,750.002,838.002,838.003.43%407,800
Sep 15, 20262,702.002,770.002,691.002,744.002,744.001.07%389,100
Sep 14, 20262,635.002,720.002,631.002,715.002,715.002.34%523,200
Sep 11, 20262,657.002,707.002,637.002,653.002,653.00-3.67%539,800
Sep 10, 20262,833.002,873.002,747.002,754.002,754.00-3.87%602,000
Sep 9, 20262,807.002,905.002,802.002,865.002,865.002.32%366,600
Sep 8, 20262,866.002,870.002,800.002,800.002,800.00-1.03%542,100
Sep 7, 20262,823.002,853.002,811.002,829.002,829.003.36%709,900
Sep 4, 20262,721.002,780.002,715.002,737.002,737.000.37%408,900
Sep 3, 20262,757.002,758.002,709.002,727.002,727.00-0.18%289,900
Sep 2, 20262,780.002,820.002,729.002,732.002,732.00-3.97%455,100
Sep 1, 20262,755.002,857.002,746.002,845.002,845.003.27%411,500
Aug 31, 20262,712.002,779.002,700.002,755.002,755.00-0.18%453,800
Aug 28, 20262,774.002,795.002,742.002,760.002,760.00-1.22%1,040,500
Aug 27, 20262,765.002,819.002,760.002,794.002,794.001.64%461,600
Aug 26, 20262,700.002,749.002,695.002,749.002,749.000.77%284,800
Aug 25, 20262,700.002,736.002,681.002,728.002,728.00-0.18%393,700
Aug 24, 20262,698.002,769.002,678.002,733.002,733.001.30%398,800
Aug 21, 20262,705.002,728.002,662.002,698.002,698.00-1.78%379,000
Aug 20, 20262,714.002,759.002,694.002,747.002,747.003.12%483,600
Aug 19, 20262,750.002,753.002,656.002,664.002,664.00-6.03%584,100
Aug 18, 20262,905.002,948.002,815.002,835.002,835.00-2.44%566,100
Aug 17, 20262,849.002,945.002,841.002,906.002,906.004.91%900,000
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