Demae-Can Co.,Ltd (TYO:2484)
Japan · Delayed Price · Currency is JPY 151.00
-1.00 (-0.66%)
Aug 12, 2026, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |