Demae-Can Co.,Ltd (TYO:2484)
Japan · Delayed Price · Currency is JPY 125.00
+1.00 (0.81%)
Oct 26, 2026, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 343,100 |
| Oct 23, 2026 | 126.00 | 128.00 | 122.00 | 124.00 | 124.00 | -3.88% | 602,700 |
| Oct 22, 2026 | 135.00 | 136.00 | 127.00 | 129.00 | 129.00 | -4.44% | 471,400 |
| Oct 21, 2026 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | 2.27% | 436,700 |
| Oct 20, 2026 | 138.00 | 139.00 | 131.00 | 132.00 | 132.00 | -4.35% | 737,800 |
| Oct 19, 2026 | 139.00 | 144.00 | 137.00 | 138.00 | 138.00 | -2.82% | 768,400 |
| Oct 16, 2026 | 138.00 | 146.00 | 136.00 | 142.00 | 142.00 | 5.97% | 1,925,700 |
| Oct 15, 2026 | 140.00 | 141.00 | 132.00 | 134.00 | 134.00 | -4.29% | 728,600 |
| Oct 14, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -4.11% | 660,400 |
| Oct 13, 2026 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 392,100 |
| Oct 9, 2026 | 142.00 | 148.00 | 142.00 | 147.00 | 147.00 | 1.38% | 216,900 |
| Oct 8, 2026 | 151.00 | 151.00 | 144.00 | 145.00 | 145.00 | -3.97% | 376,700 |
| Oct 7, 2026 | 151.00 | 153.00 | 148.00 | 151.00 | 151.00 | 0.67% | 239,800 |
| Oct 6, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | -2.60% | 445,600 |
| Oct 5, 2026 | 152.00 | 154.00 | 148.00 | 154.00 | 154.00 | 0.65% | 522,400 |
| Oct 2, 2026 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.00% | 292,100 |
| Oct 1, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.96% | 195,900 |
| Sep 30, 2026 | 148.00 | 153.00 | 146.00 | 153.00 | 153.00 | 2.68% | 287,600 |
| Sep 29, 2026 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | 1.36% | 392,600 |
| Sep 28, 2026 | 146.00 | 147.00 | 144.00 | 147.00 | 147.00 | 0.68% | 360,900 |
| Sep 25, 2026 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | -2.01% | 617,000 |
| Sep 24, 2026 | 152.00 | 164.00 | 149.00 | 149.00 | 149.00 | -1.97% | 845,800 |
| Sep 18, 2026 | 158.00 | 158.00 | 151.00 | 152.00 | 152.00 | -3.80% | 468,100 |
| Sep 17, 2026 | 154.00 | 160.00 | 154.00 | 158.00 | 158.00 | 2.60% | 380,300 |
| Sep 16, 2026 | 164.00 | 164.00 | 153.00 | 154.00 | 154.00 | -3.75% | 560,700 |
| Sep 15, 2026 | 158.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.23% | 299,000 |
| Sep 14, 2026 | 156.00 | 165.00 | 155.00 | 162.00 | 162.00 | 4.52% | 507,300 |
| Sep 11, 2026 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | -0.64% | 341,300 |
| Sep 10, 2026 | 152.00 | 158.00 | 152.00 | 156.00 | 156.00 | 1.96% | 331,800 |
| Sep 9, 2026 | 151.00 | 155.00 | 151.00 | 153.00 | 153.00 | 0.66% | 275,200 |
| Sep 8, 2026 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | 0.66% | 553,900 |
| Sep 7, 2026 | 158.00 | 159.00 | 150.00 | 151.00 | 151.00 | -6.21% | 1,047,000 |
| Sep 4, 2026 | 159.00 | 162.00 | 157.00 | 161.00 | 161.00 | 3.21% | 1,260,600 |
| Sep 3, 2026 | 159.00 | 160.00 | 155.00 | 156.00 | 156.00 | -3.70% | 1,102,600 |
| Sep 2, 2026 | 174.00 | 175.00 | 162.00 | 162.00 | 162.00 | -8.99% | 1,688,700 |
| Sep 1, 2026 | 178.00 | 180.00 | 171.00 | 178.00 | 178.00 | -1.66% | 1,181,000 |
| Aug 31, 2026 | 185.00 | 186.00 | 177.00 | 181.00 | 181.00 | -2.16% | 964,800 |
| Aug 28, 2026 | 176.00 | 199.00 | 170.00 | 185.00 | 185.00 | 5.71% | 3,064,500 |
| Aug 27, 2026 | 175.00 | 179.00 | 170.00 | 175.00 | 175.00 | 0.57% | 1,333,600 |
| Aug 26, 2026 | 163.00 | 176.00 | 160.00 | 174.00 | 174.00 | 7.41% | 1,683,500 |
| Aug 25, 2026 | 153.00 | 163.00 | 153.00 | 162.00 | 162.00 | 4.52% | 1,282,600 |
| Aug 24, 2026 | 157.00 | 157.00 | 151.00 | 155.00 | 155.00 | -0.64% | 550,900 |
| Aug 21, 2026 | 155.00 | 157.00 | 153.00 | 156.00 | 156.00 | 0.65% | 399,900 |
| Aug 20, 2026 | 155.00 | 157.00 | 152.00 | 155.00 | 155.00 | 2.65% | 636,500 |
| Aug 19, 2026 | 148.00 | 152.00 | 147.00 | 151.00 | 151.00 | 2.03% | 764,100 |
| Aug 18, 2026 | 145.00 | 150.00 | 143.00 | 148.00 | 148.00 | - | 425,400 |
| Aug 17, 2026 | 145.00 | 148.00 | 142.00 | 148.00 | 148.00 | 3.50% | 568,900 |
| Aug 14, 2026 | 147.00 | 150.00 | 143.00 | 143.00 | 143.00 | -2.72% | 950,900 |
| Aug 13, 2026 | 148.00 | 152.00 | 147.00 | 147.00 | 147.00 | -2.65% | 751,500 |
| Aug 12, 2026 | 150.00 | 152.00 | 145.00 | 151.00 | 151.00 | -0.66% | 820,500 |