Demae-Can Co.,Ltd (TYO:2484)
Japan · Delayed Price · Currency is JPY 131.00
-1.00 (-0.76%)
At close: Mar 27, 2026
Demae-Can Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -0.76% | 125,200 |
| Mar 26, 2026 | 139.00 | 139.00 | 132.00 | 132.00 | 132.00 | -3.65% | 269,500 |
| Mar 25, 2026 | 132.00 | 139.00 | 132.00 | 137.00 | 137.00 | 3.79% | 724,300 |
| Mar 24, 2026 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 169,000 |
| Mar 23, 2026 | 132.00 | 134.00 | 128.00 | 132.00 | 132.00 | -0.75% | 850,700 |
| Mar 19, 2026 | 138.00 | 140.00 | 133.00 | 133.00 | 133.00 | -5.67% | 1,808,500 |
| Mar 18, 2026 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 282,900 |
| Mar 17, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 254,600 |
| Mar 16, 2026 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 271,900 |
| Mar 13, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -1.43% | 346,300 |
| Mar 12, 2026 | 145.00 | 145.00 | 138.00 | 140.00 | 140.00 | -2.78% | 730,800 |
| Mar 11, 2026 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 2.86% | 814,900 |
| Mar 10, 2026 | 135.00 | 141.00 | 135.00 | 140.00 | 140.00 | 4.48% | 794,100 |
| Mar 9, 2026 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | -2.19% | 538,600 |
| Mar 6, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 351,900 |
| Mar 5, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 5.34% | 753,300 |
| Mar 4, 2026 | 135.00 | 137.00 | 130.00 | 131.00 | 131.00 | -4.38% | 799,300 |
| Mar 3, 2026 | 142.00 | 143.00 | 134.00 | 137.00 | 137.00 | - | 921,500 |
| Mar 2, 2026 | 141.00 | 144.00 | 136.00 | 137.00 | 137.00 | -4.20% | 742,900 |
| Feb 27, 2026 | 133.00 | 143.00 | 133.00 | 143.00 | 143.00 | 5.93% | 1,761,200 |
| Feb 26, 2026 | 130.00 | 136.00 | 130.00 | 135.00 | 135.00 | 7.14% | 1,985,300 |
| Feb 25, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 515,600 |
| Feb 24, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 661,300 |
| Feb 20, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 200,700 |
| Feb 19, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 554,400 |
| Feb 18, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 240,800 |
| Feb 17, 2026 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 0.77% | 463,000 |
| Feb 16, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 844,000 |
| Feb 13, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -5.11% | 1,100,300 |
| Feb 12, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 311,900 |
| Feb 10, 2026 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 0.74% | 550,700 |
| Feb 9, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 325,100 |
| Feb 6, 2026 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | -2.90% | 411,600 |
| Feb 5, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 187,000 |
| Feb 4, 2026 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 339,700 |
| Feb 3, 2026 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -0.72% | 619,900 |
| Feb 2, 2026 | 135.00 | 139.00 | 134.00 | 138.00 | 138.00 | 2.22% | 471,500 |
| Jan 30, 2026 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.27% | 415,700 |
| Jan 29, 2026 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | -3.65% | 536,700 |
| Jan 28, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.24% | 693,100 |
| Jan 27, 2026 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | -3.60% | 793,400 |
| Jan 26, 2026 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | -0.71% | 582,200 |
| Jan 23, 2026 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1.45% | 404,800 |
| Jan 22, 2026 | 137.00 | 142.00 | 136.00 | 138.00 | 138.00 | 0.73% | 596,500 |
| Jan 21, 2026 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | -4.86% | 1,036,100 |
| Jan 20, 2026 | 146.00 | 150.00 | 142.00 | 144.00 | 144.00 | -1.37% | 1,311,000 |
| Jan 19, 2026 | 145.00 | 148.00 | 140.00 | 146.00 | 146.00 | 9.77% | 2,195,600 |
| Jan 16, 2026 | 143.00 | 145.00 | 131.00 | 133.00 | 133.00 | -8.90% | 1,961,800 |
| Jan 15, 2026 | 136.00 | 147.00 | 135.00 | 146.00 | 146.00 | 3.55% | 1,395,500 |
| Jan 14, 2026 | 142.00 | 144.00 | 137.00 | 141.00 | 141.00 | -1.40% | 1,060,300 |