Dualtap Co., Ltd. (TYO:3469)
Japan · Delayed Price · Currency is JPY 898.00
-2.00 (-0.22%)
Aug 25, 2026, 3:30 PM JST
Dualtap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 899.00 | 903.00 | 898.00 | 898.00 | 898.00 | -0.22% | 1,600 |
| Aug 24, 2026 | 899.00 | 904.00 | 899.00 | 900.00 | 900.00 | 0.22% | 2,600 |
| Aug 21, 2026 | 895.00 | 899.00 | 895.00 | 898.00 | 898.00 | 0.34% | 2,000 |
| Aug 20, 2026 | 896.00 | 897.00 | 892.00 | 895.00 | 895.00 | 0.56% | 2,800 |
| Aug 19, 2026 | 898.00 | 901.00 | 890.00 | 890.00 | 890.00 | -1.00% | 7,800 |
| Aug 18, 2026 | 900.00 | 902.00 | 899.00 | 899.00 | 899.00 | -0.22% | 5,900 |
| Aug 17, 2026 | 902.00 | 903.00 | 900.00 | 901.00 | 901.00 | -0.22% | 3,500 |
| Aug 14, 2026 | 901.00 | 903.00 | 901.00 | 903.00 | 903.00 | 0.33% | 2,300 |
| Aug 13, 2026 | 901.00 | 906.00 | 900.00 | 900.00 | 900.00 | -0.11% | 2,600 |
| Aug 12, 2026 | 901.00 | 902.00 | 901.00 | 901.00 | 901.00 | -0.11% | 3,100 |
| Aug 10, 2026 | 900.00 | 907.00 | 900.00 | 902.00 | 902.00 | - | 2,600 |
| Aug 7, 2026 | 902.00 | 904.00 | 901.00 | 902.00 | 902.00 | - | 2,000 |
| Aug 6, 2026 | 901.00 | 904.00 | 900.00 | 902.00 | 902.00 | 0.11% | 2,200 |
| Aug 5, 2026 | 903.00 | 909.00 | 901.00 | 901.00 | 901.00 | 0.11% | 4,900 |
| Aug 4, 2026 | 901.00 | 902.00 | 900.00 | 900.00 | 900.00 | -0.11% | 1,400 |
| Aug 3, 2026 | 903.00 | 903.00 | 901.00 | 901.00 | 901.00 | - | 1,400 |
| Jul 31, 2026 | 901.00 | 906.00 | 900.00 | 901.00 | 901.00 | -0.11% | 2,300 |
| Jul 30, 2026 | 903.00 | 905.00 | 900.00 | 902.00 | 902.00 | 0.11% | 2,000 |
| Jul 29, 2026 | 901.00 | 906.00 | 901.00 | 901.00 | 901.00 | - | 2,500 |
| Jul 28, 2026 | 910.00 | 910.00 | 901.00 | 901.00 | 901.00 | -0.99% | 4,400 |
| Jul 27, 2026 | 906.00 | 910.00 | 906.00 | 910.00 | 910.00 | 0.11% | 4,600 |
| Jul 24, 2026 | 915.00 | 915.00 | 909.00 | 909.00 | 909.00 | -0.11% | 2,100 |
| Jul 23, 2026 | 910.00 | 915.00 | 910.00 | 910.00 | 910.00 | - | 1,800 |
| Jul 22, 2026 | 913.00 | 915.00 | 910.00 | 910.00 | 910.00 | -0.33% | 2,900 |
| Jul 21, 2026 | 915.00 | 915.00 | 912.00 | 913.00 | 913.00 | - | 2,500 |
| Jul 17, 2026 | 914.00 | 918.00 | 910.00 | 913.00 | 913.00 | -0.33% | 4,000 |
| Jul 16, 2026 | 911.00 | 916.00 | 903.00 | 916.00 | 916.00 | 1.66% | 3,900 |
| Jul 15, 2026 | 899.00 | 905.00 | 899.00 | 901.00 | 901.00 | 0.33% | 3,600 |
| Jul 14, 2026 | 902.00 | 902.00 | 898.00 | 898.00 | 898.00 | -0.44% | 5,800 |
| Jul 13, 2026 | 906.00 | 906.00 | 901.00 | 902.00 | 902.00 | -0.11% | 4,300 |
| Jul 10, 2026 | 904.00 | 905.00 | 901.00 | 903.00 | 903.00 | -0.11% | 2,200 |
| Jul 9, 2026 | 900.00 | 904.00 | 896.00 | 904.00 | 904.00 | 0.89% | 3,200 |
| Jul 8, 2026 | 891.00 | 907.00 | 891.00 | 896.00 | 896.00 | 0.56% | 4,700 |
| Jul 7, 2026 | 888.00 | 895.00 | 885.00 | 891.00 | 891.00 | 0.79% | 6,600 |
| Jul 6, 2026 | 888.00 | 889.00 | 884.00 | 884.00 | 884.00 | -0.23% | 8,300 |
| Jul 3, 2026 | 877.00 | 887.00 | 875.00 | 886.00 | 886.00 | 0.68% | 4,300 |
| Jul 2, 2026 | 871.00 | 880.00 | 870.00 | 880.00 | 880.00 | 0.69% | 8,600 |
| Jul 1, 2026 | 888.00 | 890.00 | 872.00 | 874.00 | 874.00 | -1.91% | 10,100 |
| Jun 30, 2026 | 900.00 | 900.00 | 888.00 | 891.00 | 891.00 | -0.67% | 11,700 |
| Jun 29, 2026 | 860.00 | 909.00 | 854.00 | 897.00 | 897.00 | -11.14% | 71,300 |
| Jun 26, 2026 | 1,019.00 | 1,022.00 | 1,017.00 | 1,022.00 | 1,009.50 | 0.29% | 25,000 |
| Jun 25, 2026 | 1,020.00 | 1,021.00 | 1,017.00 | 1,019.00 | 1,006.54 | - | 14,900 |
| Jun 24, 2026 | 1,021.00 | 1,022.00 | 1,019.00 | 1,019.00 | 1,006.54 | -0.10% | 10,000 |
| Jun 23, 2026 | 1,020.00 | 1,022.00 | 1,020.00 | 1,020.00 | 1,007.52 | -0.10% | 9,200 |
| Jun 22, 2026 | 1,024.00 | 1,024.00 | 1,021.00 | 1,021.00 | 1,008.51 | -0.10% | 10,500 |
| Jun 19, 2026 | 1,023.00 | 1,024.00 | 1,022.00 | 1,022.00 | 1,009.50 | -0.10% | 5,100 |
| Jun 18, 2026 | 1,022.00 | 1,023.00 | 1,021.00 | 1,023.00 | 1,010.49 | 0.10% | 5,700 |
| Jun 17, 2026 | 1,023.00 | 1,023.00 | 1,018.00 | 1,022.00 | 1,009.50 | 0.29% | 5,100 |
| Jun 16, 2026 | 1,021.00 | 1,023.00 | 1,018.00 | 1,019.00 | 1,006.54 | -0.20% | 8,000 |
| Jun 15, 2026 | 1,023.00 | 1,025.00 | 1,021.00 | 1,021.00 | 1,008.51 | - | 7,600 |