Demae-Can Co.,Ltd (TYO:2484)
Japan · Delayed Price · Currency is JPY 140.00
+2.00 (1.45%)
Jan 23, 2026, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 140.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2.88% | 768,300 |
| Jan 9, 2026 | 135.00 | 139.00 | 134.00 | 139.00 | 139.00 | 4.51% | 625,000 |
| Jan 8, 2026 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 191,400 |
| Jan 7, 2026 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | - | 367,600 |
| Jan 6, 2026 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.27% | 457,600 |
| Jan 5, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 356,100 |
| Dec 30, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 598,500 |
| Dec 29, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | - | 212,400 |
| Dec 26, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 765,500 |
| Dec 25, 2025 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | 885,400 |
| Dec 24, 2025 | 137.00 | 139.00 | 133.00 | 134.00 | 134.00 | -2.90% | 515,600 |
| Dec 23, 2025 | 134.00 | 139.00 | 133.00 | 138.00 | 138.00 | 2.99% | 628,900 |
| Dec 22, 2025 | 138.00 | 139.00 | 132.00 | 134.00 | 134.00 | -4.29% | 878,500 |
| Dec 19, 2025 | 135.00 | 141.00 | 135.00 | 140.00 | 140.00 | 2.19% | 877,400 |
| Dec 18, 2025 | 133.00 | 138.00 | 132.00 | 137.00 | 137.00 | 2.24% | 363,800 |
| Dec 17, 2025 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -1.47% | 490,500 |
| Dec 16, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.45% | 442,500 |
| Dec 15, 2025 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -2.13% | 712,500 |
| Dec 12, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 233,700 |
| Dec 11, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 262,800 |
| Dec 10, 2025 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 252,600 |
| Dec 9, 2025 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 495,100 |
| Dec 8, 2025 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.82% | 649,400 |
| Dec 5, 2025 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 324,700 |
| Dec 4, 2025 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 160,000 |
| Dec 3, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -0.70% | 166,800 |
| Dec 2, 2025 | 145.00 | 147.00 | 142.00 | 142.00 | 142.00 | -1.39% | 210,800 |
| Dec 1, 2025 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | -1.37% | 321,700 |
| Nov 28, 2025 | 145.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2.10% | 415,300 |
| Nov 27, 2025 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1.42% | 714,900 |
| Nov 26, 2025 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 205,000 |
| Nov 25, 2025 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 366,400 |
| Nov 21, 2025 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | -0.71% | 672,900 |
| Nov 20, 2025 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 340,200 |
| Nov 19, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 370,600 |
| Nov 18, 2025 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 264,400 |
| Nov 17, 2025 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -1.37% | 420,300 |
| Nov 14, 2025 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 257,800 |
| Nov 13, 2025 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | -1.33% | 586,500 |
| Nov 12, 2025 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 2.74% | 584,000 |
| Nov 11, 2025 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.67% | 381,000 |
| Nov 10, 2025 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 0.67% | 368,000 |
| Nov 7, 2025 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | - | 320,200 |