Demae-Can Co.,Ltd (TYO:2484)
Japan · Delayed Price · Currency is JPY 161.00
+5.00 (3.21%)
Sep 4, 2026, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 147.00 | 153.00 | 143.00 | 152.00 | 152.00 | 4.83% | 1,288,900 |
| Aug 7, 2026 | 140.00 | 146.00 | 138.00 | 145.00 | 145.00 | 4.32% | 624,800 |
| Aug 6, 2026 | 147.00 | 147.00 | 135.00 | 139.00 | 139.00 | -4.14% | 1,766,400 |
| Aug 5, 2026 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 1.40% | 453,100 |
| Aug 4, 2026 | 138.00 | 144.00 | 137.00 | 143.00 | 143.00 | 2.88% | 395,700 |
| Aug 3, 2026 | 136.00 | 139.00 | 133.00 | 139.00 | 139.00 | 2.96% | 321,600 |
| Jul 31, 2026 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 201,000 |
| Jul 30, 2026 | 131.00 | 136.00 | 131.00 | 134.00 | 134.00 | 0.75% | 205,300 |
| Jul 29, 2026 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2.31% | 337,900 |
| Jul 28, 2026 | 132.00 | 132.00 | 127.00 | 130.00 | 130.00 | -2.26% | 485,000 |
| Jul 27, 2026 | 133.00 | 137.00 | 130.00 | 133.00 | 133.00 | -2.92% | 520,800 |
| Jul 24, 2026 | 133.00 | 149.00 | 133.00 | 137.00 | 137.00 | 1.48% | 2,567,200 |
| Jul 23, 2026 | 131.00 | 135.00 | 128.00 | 135.00 | 135.00 | 2.27% | 451,000 |
| Jul 22, 2026 | 129.00 | 133.00 | 126.00 | 132.00 | 132.00 | 1.54% | 603,700 |
| Jul 21, 2026 | 123.00 | 130.00 | 121.00 | 130.00 | 130.00 | 4.84% | 843,400 |
| Jul 17, 2026 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 5.08% | 739,800 |
| Jul 16, 2026 | 116.00 | 119.00 | 112.00 | 118.00 | 118.00 | -4.07% | 1,013,000 |
| Jul 15, 2026 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 233,300 |
| Jul 14, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 189,600 |
| Jul 13, 2026 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 286,000 |
| Jul 10, 2026 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 2.42% | 307,500 |
| Jul 9, 2026 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2.48% | 191,900 |
| Jul 8, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -2.42% | 168,000 |
| Jul 7, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 215,300 |
| Jul 6, 2026 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 144,700 |
| Jul 3, 2026 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1.64% | 236,300 |
| Jul 2, 2026 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 379,900 |
| Jul 1, 2026 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 2.54% | 273,600 |
| Jun 30, 2026 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 120,000 |
| Jun 29, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 101,000 |
| Jun 26, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 180,300 |
| Jun 25, 2026 | 114.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 309,300 |