Daio Paper Corporation (TYO:3880)
Japan · Delayed Price · Currency is JPY 884.00
-4.00 (-0.45%)
Sep 4, 2025, 3:30 PM JST
Daio Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 888.00 | 892.00 | 881.00 | 884.00 | 884.00 | -0.45% | 199,300 |
| Sep 3, 2025 | 877.00 | 888.00 | 877.00 | 888.00 | 888.00 | 1.25% | 218,600 |
| Sep 2, 2025 | 882.00 | 885.00 | 875.00 | 877.00 | 877.00 | -0.45% | 139,700 |
| Sep 1, 2025 | 877.00 | 888.00 | 873.00 | 881.00 | 881.00 | 0.80% | 204,900 |
| Aug 29, 2025 | 865.00 | 874.00 | 862.00 | 874.00 | 874.00 | 0.92% | 176,600 |
| Aug 28, 2025 | 861.00 | 875.00 | 857.00 | 866.00 | 866.00 | 0.46% | 135,900 |
| Aug 27, 2025 | 860.00 | 867.00 | 855.00 | 862.00 | 862.00 | -0.12% | 143,900 |
| Aug 26, 2025 | 874.00 | 875.00 | 863.00 | 863.00 | 863.00 | -1.26% | 166,600 |
| Aug 25, 2025 | 888.00 | 888.00 | 870.00 | 874.00 | 874.00 | -0.79% | 187,200 |
| Aug 22, 2025 | 876.00 | 884.00 | 871.00 | 881.00 | 881.00 | 0.57% | 144,900 |
| Aug 21, 2025 | 866.00 | 876.00 | 863.00 | 876.00 | 876.00 | 1.15% | 178,500 |
| Aug 20, 2025 | 882.00 | 882.00 | 862.00 | 866.00 | 866.00 | -0.12% | 347,600 |
| Aug 19, 2025 | 862.00 | 867.00 | 860.00 | 867.00 | 867.00 | 0.58% | 183,800 |
| Aug 18, 2025 | 854.00 | 865.00 | 853.00 | 862.00 | 862.00 | 0.94% | 250,200 |
| Aug 15, 2025 | 851.00 | 855.00 | 843.00 | 854.00 | 854.00 | 0.35% | 181,800 |
| Aug 14, 2025 | 855.00 | 862.00 | 851.00 | 851.00 | 851.00 | 0.12% | 213,100 |
| Aug 13, 2025 | 848.00 | 854.00 | 840.00 | 850.00 | 850.00 | 1.07% | 299,000 |
| Aug 12, 2025 | 838.00 | 846.00 | 829.00 | 841.00 | 841.00 | 1.20% | 475,700 |
| Aug 8, 2025 | 871.00 | 887.00 | 827.00 | 831.00 | 831.00 | -4.37% | 846,700 |
| Aug 7, 2025 | 874.00 | 879.00 | 867.00 | 869.00 | 869.00 | -1.25% | 270,300 |
| Aug 6, 2025 | 868.00 | 881.00 | 866.00 | 880.00 | 880.00 | 1.73% | 181,300 |
| Aug 5, 2025 | 851.00 | 874.00 | 851.00 | 865.00 | 865.00 | 1.65% | 230,200 |
| Aug 4, 2025 | 850.00 | 852.00 | 844.00 | 851.00 | 851.00 | -0.70% | 207,800 |
| Aug 1, 2025 | 843.00 | 857.00 | 842.00 | 857.00 | 857.00 | 1.66% | 196,400 |
| Jul 31, 2025 | 841.00 | 856.00 | 840.00 | 843.00 | 843.00 | 0.12% | 323,000 |
| Jul 30, 2025 | 832.00 | 845.00 | 830.00 | 842.00 | 842.00 | 0.36% | 263,600 |
| Jul 29, 2025 | 834.00 | 839.00 | 828.00 | 839.00 | 839.00 | - | 187,000 |
| Jul 28, 2025 | 835.00 | 841.00 | 831.00 | 839.00 | 839.00 | 0.48% | 191,300 |
| Jul 25, 2025 | 831.00 | 840.00 | 825.00 | 835.00 | 835.00 | 0.72% | 273,600 |
| Jul 24, 2025 | 821.00 | 829.00 | 820.00 | 829.00 | 829.00 | 0.97% | 215,800 |
| Jul 23, 2025 | 825.00 | 833.00 | 821.00 | 821.00 | 821.00 | 0.12% | 278,200 |
| Jul 22, 2025 | 825.00 | 829.00 | 819.00 | 820.00 | 820.00 | -0.73% | 191,400 |
| Jul 18, 2025 | 840.00 | 840.00 | 826.00 | 826.00 | 826.00 | -1.67% | 156,900 |
| Jul 17, 2025 | 832.00 | 843.00 | 831.00 | 840.00 | 840.00 | 0.36% | 160,600 |
| Jul 16, 2025 | 848.00 | 848.00 | 833.00 | 837.00 | 837.00 | -1.65% | 218,500 |
| Jul 15, 2025 | 860.00 | 864.00 | 851.00 | 851.00 | 851.00 | -1.62% | 160,200 |
| Jul 14, 2025 | 860.00 | 870.00 | 858.00 | 865.00 | 865.00 | 0.58% | 213,700 |
| Jul 11, 2025 | 846.00 | 865.00 | 846.00 | 860.00 | 860.00 | 2.02% | 265,700 |
| Jul 10, 2025 | 842.00 | 844.00 | 835.00 | 843.00 | 843.00 | -0.12% | 283,200 |
| Jul 9, 2025 | 838.00 | 860.00 | 834.00 | 844.00 | 844.00 | 0.96% | 369,100 |
| Jul 8, 2025 | 820.00 | 843.00 | 817.00 | 836.00 | 836.00 | 1.21% | 458,700 |
| Jul 7, 2025 | 828.00 | 835.00 | 824.00 | 826.00 | 826.00 | 0.24% | 279,100 |
| Jul 4, 2025 | 817.00 | 830.00 | 816.00 | 824.00 | 824.00 | 1.60% | 377,800 |
| Jul 3, 2025 | 805.00 | 813.00 | 802.00 | 811.00 | 811.00 | 1.00% | 283,300 |
| Jul 2, 2025 | 792.00 | 805.00 | 787.00 | 803.00 | 803.00 | 1.01% | 266,700 |
| Jul 1, 2025 | 798.00 | 801.00 | 791.00 | 795.00 | 795.00 | -0.50% | 226,300 |
| Jun 30, 2025 | 795.00 | 804.00 | 793.00 | 799.00 | 799.00 | 0.50% | 274,400 |
| Jun 27, 2025 | 794.00 | 803.00 | 791.00 | 795.00 | 795.00 | 0.13% | 315,900 |
| Jun 26, 2025 | 785.00 | 794.00 | 781.00 | 794.00 | 794.00 | 0.63% | 216,500 |
| Jun 25, 2025 | 789.00 | 791.00 | 784.00 | 789.00 | 789.00 | 0.38% | 289,900 |