Demae-Can Co.,Ltd (TYO:2484)
Japan · Delayed Price · Currency is JPY 126.00
-1.00 (-0.79%)
May 12, 2026, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | - | -0.79% | 70,800 |
| May 11, 2026 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 627,700 |
| May 8, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 0.79% | 255,900 |
| May 7, 2026 | 124.00 | 127.00 | 123.00 | 127.00 | 127.00 | 3.25% | 283,900 |
| May 1, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 144,400 |
| Apr 30, 2026 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | -3.15% | 482,000 |
| Apr 28, 2026 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1.60% | 539,000 |
| Apr 27, 2026 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.17% | 784,200 |
| Apr 24, 2026 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | -1.64% | 460,800 |
| Apr 23, 2026 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 3.39% | 1,097,600 |
| Apr 22, 2026 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 351,400 |
| Apr 21, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 275,700 |
| Apr 20, 2026 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 2.52% | 528,600 |
| Apr 17, 2026 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | -1.65% | 964,200 |
| 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 |