Dualtap Co., Ltd. (TYO:3469)
Japan · Delayed Price · Currency is JPY 1,022.00
-1.00 (-0.10%)
Jun 19, 2026, 3:30 PM JST
Dualtap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,023.00 | 1,024.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.10% | 5,100 |
| Jun 18, 2026 | 1,022.00 | 1,023.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.10% | 5,700 |
| Jun 17, 2026 | 1,023.00 | 1,023.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.29% | 5,100 |
| Jun 16, 2026 | 1,021.00 | 1,023.00 | 1,018.00 | 1,019.00 | 1,019.00 | -0.20% | 8,000 |
| Jun 15, 2026 | 1,023.00 | 1,025.00 | 1,021.00 | 1,021.00 | 1,021.00 | - | 7,600 |
| Jun 12, 2026 | 1,021.00 | 1,024.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.10% | 4,800 |
| Jun 11, 2026 | 1,016.00 | 1,021.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.39% | 3,400 |
| Jun 10, 2026 | 1,020.00 | 1,020.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 5,100 |
| Jun 9, 2026 | 1,021.00 | 1,021.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.39% | 4,300 |
| Jun 8, 2026 | 1,022.00 | 1,024.00 | 1,010.00 | 1,016.00 | 1,016.00 | -0.59% | 7,900 |
| Jun 5, 2026 | 1,030.00 | 1,035.00 | 1,010.00 | 1,022.00 | 1,022.00 | -0.78% | 11,700 |
| Jun 4, 2026 | 1,026.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,030.00 | 1.08% | 6,300 |
| Jun 3, 2026 | 1,019.00 | 1,024.00 | 1,017.00 | 1,019.00 | 1,019.00 | 0.39% | 6,300 |
| Jun 2, 2026 | 1,016.00 | 1,017.00 | 1,014.00 | 1,015.00 | 1,015.00 | - | 5,400 |
| Jun 1, 2026 | 1,018.00 | 1,019.00 | 1,014.00 | 1,015.00 | 1,015.00 | 0.10% | 10,100 |
| 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 |