Demae-Can Co.,Ltd (TYO:2484)
Japan · Delayed Price · Currency is JPY 130.00
+6.00 (4.84%)
Jul 21, 2026, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 321,400 |
| Jun 23, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.69% | 119,300 |
| Jun 22, 2026 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 254,800 |
| Jun 19, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 208,900 |
| Jun 18, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 106,900 |
| Jun 17, 2026 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 0.85% | 102,200 |
| Jun 16, 2026 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | -0.84% | 304,500 |
| Jun 15, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 150,500 |
| Jun 12, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 66,500 |
| Jun 11, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 147,700 |
| Jun 10, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | -0.84% | 157,100 |
| Jun 9, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | 220,200 |
| Jun 8, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | -2.46% | 144,700 |
| Jun 5, 2026 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | 2.52% | 590,600 |
| Jun 4, 2026 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | 160,800 |
| Jun 3, 2026 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 2.61% | 286,300 |
| Jun 2, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -2.54% | 181,700 |
| Jun 1, 2026 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | -0.84% | 207,000 |
| May 29, 2026 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 4.39% | 285,000 |
| May 28, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 347,100 |
| May 27, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 271,500 |
| May 26, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.52% | 231,600 |
| May 25, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.83% | 562,800 |
| May 22, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | 236,600 |
| May 21, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 321,800 |
| May 20, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 492,400 |
| May 19, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 257,500 |
| May 18, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 236,800 |
| May 15, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 185,500 |
| May 14, 2026 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | -1.61% | 276,900 |
| May 13, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.59% | 158,600 |
| May 12, 2026 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 119,800 |
| May 11, 2026 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 627,700 |