Demae-Can Co.,Ltd (TYO:2484)
Japan · Delayed Price · Currency is JPY 119.00
-2.00 (-1.65%)
Apr 17, 2026, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 121.00 | 123.00 | 119.00 | 123.00 | - | 1.65% | 560,600 |
| Apr 16, 2026 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | -3.20% | 1,107,300 |
| Apr 15, 2026 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | -2.34% | 984,400 |
| Apr 14, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.59% | 445,500 |
| Apr 13, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 657,400 |
| Apr 10, 2026 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 332,500 |
| Apr 9, 2026 | 131.00 | 132.00 | 127.00 | 128.00 | 128.00 | -1.54% | 707,000 |
| Apr 8, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | -0.76% | 328,900 |
| Apr 7, 2026 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 209,200 |
| Apr 6, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2.34% | 692,900 |
| Apr 3, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 192,300 |
| Apr 2, 2026 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0.78% | 506,300 |
| Apr 1, 2026 | 131.00 | 134.00 | 127.00 | 129.00 | 129.00 | -0.77% | 1,483,700 |
| Mar 31, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1.56% | 414,600 |
| Mar 30, 2026 | 132.00 | 135.00 | 127.00 | 128.00 | 128.00 | -2.29% | 902,700 |
| 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 |