Daio Paper Corporation (TYO:3880)
Japan · Delayed Price · Currency is JPY 926.00
+5.00 (0.54%)
Sep 26, 2025, 3:30 PM JST
Daio Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 920.00 | 929.00 | 917.00 | 926.00 | 926.00 | 0.54% | 254,700 |
| Sep 25, 2025 | 920.00 | 921.00 | 911.00 | 921.00 | 921.00 | 0.66% | 188,300 |
| Sep 24, 2025 | 915.00 | 917.00 | 911.00 | 915.00 | 915.00 | -0.11% | 139,600 |
| Sep 22, 2025 | 903.00 | 920.00 | 901.00 | 916.00 | 916.00 | 1.44% | 190,000 |
| Sep 19, 2025 | 902.00 | 907.00 | 897.00 | 903.00 | 903.00 | 0.44% | 279,300 |
| Sep 18, 2025 | 897.00 | 903.00 | 893.00 | 899.00 | 899.00 | 0.78% | 132,500 |
| Sep 17, 2025 | 896.00 | 897.00 | 886.00 | 892.00 | 892.00 | -0.45% | 136,700 |
| Sep 16, 2025 | 900.00 | 907.00 | 895.00 | 896.00 | 896.00 | -0.22% | 239,200 |
| Sep 12, 2025 | 890.00 | 898.00 | 890.00 | 898.00 | 898.00 | 0.34% | 223,600 |
| Sep 11, 2025 | 900.00 | 900.00 | 882.00 | 895.00 | 895.00 | -0.56% | 309,600 |
| Sep 10, 2025 | 908.00 | 913.00 | 900.00 | 900.00 | 900.00 | -1.21% | 250,300 |
| Sep 9, 2025 | 907.00 | 915.00 | 901.00 | 911.00 | 911.00 | 1.11% | 241,800 |
| Sep 8, 2025 | 922.00 | 928.00 | 900.00 | 901.00 | 901.00 | 2.15% | 496,700 |
| Sep 5, 2025 | 882.00 | 892.00 | 878.00 | 882.00 | 882.00 | -0.23% | 203,500 |
| 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 |