Demae-Can Co.,Ltd (TYO:2484)
Japan · Delayed Price · Currency is JPY 168.00
-5.00 (-2.89%)
Sep 30, 2025, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -2.31% | 305,600 |
| Sep 29, 2025 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 2.37% | 589,600 |
| Sep 26, 2025 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 353,400 |
| Sep 25, 2025 | 170.00 | 172.00 | 167.00 | 171.00 | 171.00 | 0.59% | 362,400 |
| Sep 24, 2025 | 169.00 | 171.00 | 166.00 | 170.00 | 170.00 | 0.59% | 512,400 |
| Sep 22, 2025 | 163.00 | 170.00 | 162.00 | 169.00 | 169.00 | 5.63% | 899,200 |
| Sep 19, 2025 | 165.00 | 166.00 | 160.00 | 160.00 | 160.00 | -1.23% | 1,020,300 |
| Sep 18, 2025 | 167.00 | 168.00 | 162.00 | 162.00 | 162.00 | -2.41% | 879,300 |
| Sep 17, 2025 | 167.00 | 169.00 | 166.00 | 166.00 | 166.00 | - | 879,300 |
| Sep 16, 2025 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | -0.60% | 528,200 |
| Sep 12, 2025 | 167.00 | 168.00 | 161.00 | 167.00 | 167.00 | - | 1,195,400 |
| Sep 11, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 1,195,400 |
| Sep 10, 2025 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.72% | 285,000 |
| Sep 9, 2025 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | - | 205,100 |
| Sep 8, 2025 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | - | 227,300 |
| Sep 5, 2025 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.58% | 243,000 |
| Sep 4, 2025 | 174.00 | 175.00 | 170.00 | 173.00 | 173.00 | -0.57% | 790,400 |
| Sep 3, 2025 | 175.00 | 178.00 | 172.00 | 174.00 | 174.00 | -1.14% | 662,400 |
| Sep 2, 2025 | 175.00 | 178.00 | 172.00 | 176.00 | 176.00 | 2.33% | 536,600 |
| Sep 1, 2025 | 167.00 | 172.00 | 167.00 | 172.00 | 172.00 | 2.38% | 938,000 |
| Aug 29, 2025 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -2.33% | 1,185,600 |
| Aug 28, 2025 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | -2.82% | 1,152,900 |
| Aug 27, 2025 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.12% | 716,300 |
| Aug 26, 2025 | 182.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.65% | 398,800 |
| Aug 25, 2025 | 184.00 | 186.00 | 181.00 | 182.00 | 182.00 | -1.09% | 450,600 |
| Aug 22, 2025 | 185.00 | 188.00 | 183.00 | 184.00 | 184.00 | 0.55% | 1,035,200 |
| Aug 21, 2025 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | -2.14% | 411,300 |
| Aug 20, 2025 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 504,700 |
| Aug 19, 2025 | 186.00 | 188.00 | 184.00 | 187.00 | 187.00 | 1.63% | 435,700 |
| Aug 18, 2025 | 182.00 | 189.00 | 181.00 | 184.00 | 184.00 | 1.66% | 859,700 |
| Aug 15, 2025 | 178.00 | 183.00 | 176.00 | 181.00 | 181.00 | 2.26% | 931,000 |
| Aug 14, 2025 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -0.56% | 393,500 |
| Aug 13, 2025 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | -2.20% | 683,900 |
| Aug 12, 2025 | 184.00 | 186.00 | 180.00 | 182.00 | 182.00 | - | 523,400 |
| Aug 8, 2025 | 183.00 | 185.00 | 181.00 | 182.00 | 182.00 | 0.55% | 650,500 |
| Aug 7, 2025 | 186.00 | 187.00 | 181.00 | 181.00 | 181.00 | -2.16% | 1,099,200 |
| Aug 6, 2025 | 197.00 | 197.00 | 184.00 | 185.00 | 185.00 | -6.57% | 1,892,900 |
| Aug 5, 2025 | 187.00 | 200.00 | 187.00 | 198.00 | 198.00 | 5.32% | 2,884,500 |
| Aug 4, 2025 | 182.00 | 188.00 | 180.00 | 188.00 | 188.00 | 2.17% | 1,184,200 |
| Aug 1, 2025 | 177.00 | 186.00 | 175.00 | 184.00 | 184.00 | 3.37% | 1,603,800 |
| Jul 31, 2025 | 173.00 | 180.00 | 173.00 | 178.00 | 178.00 | 2.30% | 824,100 |
| Jul 30, 2025 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | -0.57% | 749,600 |
| Jul 29, 2025 | 174.00 | 177.00 | 166.00 | 175.00 | 175.00 | - | 2,780,800 |
| Jul 28, 2025 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | - | 588,200 |
| Jul 25, 2025 | 176.00 | 181.00 | 173.00 | 175.00 | 175.00 | -0.57% | 1,480,900 |
| Jul 24, 2025 | 177.00 | 180.00 | 175.00 | 176.00 | 176.00 | 0.57% | 653,100 |
| Jul 23, 2025 | 175.00 | 180.00 | 174.00 | 175.00 | 175.00 | 0.57% | 1,179,700 |
| Jul 22, 2025 | 180.00 | 181.00 | 172.00 | 174.00 | 174.00 | -2.79% | 2,232,200 |
| Jul 18, 2025 | 193.00 | 193.00 | 178.00 | 179.00 | 179.00 | -7.73% | 4,724,400 |
| Jul 17, 2025 | 202.00 | 203.00 | 192.00 | 194.00 | 194.00 | -3.96% | 2,251,200 |