Dualtap Co., Ltd. (TYO:3469)
Japan · Delayed Price · Currency is JPY 1,014.00
+1.00 (0.10%)
May 29, 2026, 3:30 PM JST
Dualtap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,013.00 | 1,014.00 | 1,007.00 | 1,014.00 | 1,014.00 | 0.10% | 9,200 |
| May 28, 2026 | 1,009.00 | 1,014.00 | 1,008.00 | 1,013.00 | 1,013.00 | 0.60% | 9,900 |
| May 27, 2026 | 1,003.00 | 1,007.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.50% | 5,100 |
| May 26, 2026 | 1,001.00 | 1,004.00 | 1,001.00 | 1,002.00 | 1,002.00 | 0.10% | 3,700 |
| May 25, 2026 | 1,006.00 | 1,008.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.50% | 7,900 |
| May 22, 2026 | 1,006.00 | 1,006.00 | 1,004.00 | 1,006.00 | 1,006.00 | - | 2,700 |
| May 21, 2026 | 1,006.00 | 1,006.00 | 1,003.00 | 1,006.00 | 1,006.00 | - | 3,600 |
| May 20, 2026 | 1,005.00 | 1,006.00 | 1,003.00 | 1,006.00 | 1,006.00 | 0.20% | 2,900 |
| May 19, 2026 | 1,001.00 | 1,004.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.40% | 5,000 |
| May 18, 2026 | 1,001.00 | 1,001.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 5,600 |
| May 15, 2026 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | -0.20% | 3,300 |
| May 14, 2026 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | - | 2,000 |
| May 13, 2026 | 1,001.00 | 1,002.00 | 999.00 | 1,000.00 | 1,000.00 | -0.10% | 4,300 |
| May 12, 2026 | 1,001.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 2,900 |
| May 11, 2026 | 1,002.00 | 1,002.00 | 999.00 | 1,000.00 | 1,000.00 | - | 7,100 |
| May 8, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.30% | 2,900 |
| May 7, 2026 | 1,003.00 | 1,005.00 | 1,000.00 | 1,003.00 | 1,003.00 | - | 7,100 |
| May 1, 2026 | 1,003.00 | 1,003.00 | 1,001.00 | 1,003.00 | 1,003.00 | 0.10% | 3,400 |
| Apr 30, 2026 | 1,004.00 | 1,007.00 | 1,000.00 | 1,002.00 | 1,002.00 | - | 4,000 |
| Apr 28, 2026 | 996.00 | 1,002.00 | 996.00 | 1,002.00 | 1,002.00 | 0.70% | 4,100 |
| Apr 27, 2026 | 995.00 | 995.00 | 993.00 | 995.00 | 995.00 | - | 3,400 |
| Apr 24, 2026 | 993.00 | 998.00 | 992.00 | 995.00 | 995.00 | 0.20% | 2,300 |
| Apr 23, 2026 | 1,000.00 | 1,000.00 | 992.00 | 993.00 | 993.00 | -0.60% | 7,000 |
| Apr 22, 2026 | 1,002.00 | 1,002.00 | 999.00 | 999.00 | 999.00 | -0.30% | 1,900 |
| Apr 21, 2026 | 1,002.00 | 1,003.00 | 999.00 | 1,002.00 | 1,002.00 | 0.20% | 3,300 |
| Apr 20, 2026 | 1,000.00 | 1,001.00 | 999.00 | 1,000.00 | 1,000.00 | - | 3,400 |
| Apr 17, 2026 | 1,000.00 | 1,001.00 | 999.00 | 1,000.00 | 1,000.00 | - | 3,000 |
| Apr 16, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 3,900 |
| Apr 15, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.10% | 3,300 |
| Apr 14, 2026 | 1,006.00 | 1,008.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.30% | 4,100 |
| Apr 13, 2026 | 1,003.00 | 1,006.00 | 1,002.00 | 1,005.00 | 1,005.00 | - | 3,700 |
| Apr 10, 2026 | 1,001.00 | 1,007.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.40% | 6,100 |
| Apr 9, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.30% | 5,800 |
| Apr 8, 2026 | 1,005.00 | 1,013.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.10% | 8,400 |
| Apr 7, 2026 | 999.00 | 1,005.00 | 998.00 | 1,005.00 | 1,005.00 | 0.60% | 8,000 |
| Apr 6, 2026 | 998.00 | 999.00 | 996.00 | 999.00 | 999.00 | 0.50% | 7,800 |
| Apr 3, 2026 | 993.00 | 994.00 | 990.00 | 994.00 | 994.00 | 0.20% | 5,100 |
| Apr 2, 2026 | 990.00 | 992.00 | 989.00 | 992.00 | 992.00 | 0.30% | 5,100 |
| Apr 1, 2026 | 988.00 | 990.00 | 985.00 | 989.00 | 989.00 | 1.02% | 5,000 |
| Mar 31, 2026 | 980.00 | 985.00 | 974.00 | 979.00 | 979.00 | 0.31% | 6,700 |
| Mar 30, 2026 | 961.00 | 976.00 | 961.00 | 976.00 | 976.00 | 0.83% | 8,000 |
| Mar 27, 2026 | 966.00 | 968.00 | 962.00 | 968.00 | 968.00 | 0.21% | 3,300 |
| Mar 26, 2026 | 967.00 | 968.00 | 963.00 | 966.00 | 966.00 | - | 5,500 |
| Mar 25, 2026 | 964.00 | 966.00 | 963.00 | 966.00 | 966.00 | 0.63% | 5,000 |
| Mar 24, 2026 | 965.00 | 965.00 | 958.00 | 960.00 | 960.00 | -0.21% | 9,600 |
| Mar 23, 2026 | 968.00 | 968.00 | 960.00 | 962.00 | 962.00 | -1.13% | 8,900 |
| Mar 19, 2026 | 976.00 | 980.00 | 972.00 | 973.00 | 973.00 | -0.31% | 4,400 |
| Mar 18, 2026 | 977.00 | 978.00 | 975.00 | 976.00 | 976.00 | 0.41% | 2,000 |
| Mar 17, 2026 | 975.00 | 976.00 | 972.00 | 972.00 | 972.00 | -0.10% | 2,400 |
| Mar 16, 2026 | 984.00 | 984.00 | 973.00 | 973.00 | 973.00 | - | 2,200 |