Daio Paper Corporation (TYO:3880)
Japan · Delayed Price · Currency is JPY 857.00
+14.00 (1.66%)
Aug 1, 2025, 3:30 PM JST
Daio Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 790.00 | 791.00 | 783.00 | 786.00 | 786.00 | 0.90% | 201,900 |
| Jun 23, 2025 | 789.00 | 790.00 | 774.00 | 779.00 | 779.00 | -1.39% | 248,800 |
| Jun 20, 2025 | 801.00 | 802.00 | 790.00 | 790.00 | 790.00 | -0.75% | 658,800 |
| Jun 19, 2025 | 803.00 | 806.00 | 796.00 | 796.00 | 796.00 | -0.50% | 151,700 |
| Jun 18, 2025 | 795.00 | 803.00 | 794.00 | 800.00 | 800.00 | 0.63% | 302,700 |
| Jun 17, 2025 | 800.00 | 802.00 | 794.00 | 795.00 | 795.00 | -0.25% | 303,700 |
| Jun 16, 2025 | 805.00 | 808.00 | 796.00 | 797.00 | 797.00 | -0.62% | 263,600 |
| Jun 13, 2025 | 805.00 | 807.00 | 794.00 | 802.00 | 802.00 | -0.87% | 544,200 |
| Jun 12, 2025 | 812.00 | 816.00 | 804.00 | 809.00 | 809.00 | -0.37% | 231,900 |
| Jun 11, 2025 | 806.00 | 813.00 | 803.00 | 812.00 | 812.00 | 0.50% | 221,300 |
| Jun 10, 2025 | 824.00 | 827.00 | 804.00 | 808.00 | 808.00 | -1.70% | 412,900 |
| Jun 9, 2025 | 823.00 | 824.00 | 815.00 | 822.00 | 822.00 | 0.12% | 214,900 |
| Jun 6, 2025 | 825.00 | 827.00 | 820.00 | 821.00 | 821.00 | -0.48% | 143,900 |
| Jun 5, 2025 | 821.00 | 825.00 | 816.00 | 825.00 | 825.00 | -0.12% | 226,900 |
| Jun 4, 2025 | 824.00 | 837.00 | 821.00 | 826.00 | 826.00 | 0.85% | 249,400 |
| Jun 3, 2025 | 821.00 | 828.00 | 819.00 | 819.00 | 819.00 | -0.61% | 185,700 |
| Jun 2, 2025 | 830.00 | 832.00 | 824.00 | 824.00 | 824.00 | -0.96% | 195,700 |
| May 30, 2025 | 835.00 | 837.00 | 829.00 | 832.00 | 832.00 | -0.95% | 302,700 |
| May 29, 2025 | 846.00 | 846.00 | 837.00 | 840.00 | 840.00 | 0.12% | 187,400 |
| May 28, 2025 | 852.00 | 853.00 | 838.00 | 839.00 | 839.00 | -1.41% | 238,200 |
| May 27, 2025 | 843.00 | 855.00 | 843.00 | 851.00 | 851.00 | 0.47% | 161,700 |
| May 26, 2025 | 833.00 | 848.00 | 830.00 | 847.00 | 847.00 | 1.32% | 267,700 |
| May 23, 2025 | 828.00 | 844.00 | 828.00 | 836.00 | 836.00 | 0.84% | 228,500 |