Daio Paper Corporation (TYO:3880)
Japan · Delayed Price · Currency is JPY 1,005.00
+6.00 (0.60%)
At close: Jan 23, 2026
Daio Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 987.00 | 999.00 | 984.00 | 999.00 | 999.00 | 1.94% | 274,200 |
| Jan 21, 2026 | 980.00 | 990.00 | 973.00 | 980.00 | 980.00 | -0.51% | 273,700 |
| Jan 20, 2026 | 989.00 | 990.00 | 978.00 | 985.00 | 985.00 | -0.30% | 273,800 |
| Jan 19, 2026 | 989.00 | 993.00 | 974.00 | 988.00 | 988.00 | - | 338,400 |
| Jan 16, 2026 | 990.00 | 992.00 | 973.00 | 988.00 | 988.00 | -0.60% | 374,700 |
| Jan 15, 2026 | 990.00 | 998.00 | 980.00 | 994.00 | 994.00 | 0.51% | 317,100 |
| Jan 14, 2026 | 999.00 | 1,011.00 | 981.00 | 989.00 | 989.00 | -0.70% | 463,600 |
| Jan 13, 2026 | 995.00 | 1,000.00 | 984.00 | 996.00 | 996.00 | 1.63% | 302,200 |
| Jan 9, 2026 | 980.00 | 992.00 | 976.00 | 980.00 | 980.00 | 0.51% | 367,900 |
| Jan 8, 2026 | 970.00 | 978.00 | 967.00 | 975.00 | 975.00 | 0.31% | 247,600 |
| Jan 7, 2026 | 971.00 | 980.00 | 968.00 | 972.00 | 972.00 | -0.21% | 295,400 |
| Jan 6, 2026 | 945.00 | 975.00 | 945.00 | 974.00 | 974.00 | 3.29% | 398,600 |
| Jan 5, 2026 | 931.00 | 943.00 | 925.00 | 943.00 | 943.00 | 1.29% | 430,000 |
| Dec 30, 2025 | 932.00 | 941.00 | 930.00 | 931.00 | 931.00 | 0.43% | 183,300 |
| Dec 29, 2025 | 938.00 | 938.00 | 927.00 | 927.00 | 927.00 | - | 254,700 |
| Dec 26, 2025 | 928.00 | 936.00 | 922.00 | 927.00 | 927.00 | -0.11% | 218,000 |
| Dec 25, 2025 | 927.00 | 929.00 | 915.00 | 928.00 | 928.00 | 1.09% | 261,700 |
| Dec 24, 2025 | 916.00 | 924.00 | 911.00 | 918.00 | 918.00 | 0.11% | 221,700 |
| Dec 23, 2025 | 900.00 | 920.00 | 900.00 | 917.00 | 917.00 | 1.55% | 196,400 |
| Dec 22, 2025 | 924.00 | 924.00 | 902.00 | 903.00 | 903.00 | -2.48% | 239,300 |
| Dec 19, 2025 | 922.00 | 927.00 | 915.00 | 926.00 | 926.00 | 0.54% | 404,100 |
| Dec 18, 2025 | 901.00 | 924.00 | 899.00 | 921.00 | 921.00 | 2.33% | 319,400 |
| Dec 17, 2025 | 900.00 | 904.00 | 891.00 | 900.00 | 900.00 | - | 194,900 |
| Dec 16, 2025 | 906.00 | 908.00 | 896.00 | 900.00 | 900.00 | -0.55% | 252,700 |
| Dec 15, 2025 | 900.00 | 912.00 | 898.00 | 905.00 | 905.00 | 0.22% | 210,100 |
| Dec 12, 2025 | 898.00 | 906.00 | 897.00 | 903.00 | 903.00 | 1.46% | 291,500 |
| Dec 11, 2025 | 907.00 | 910.00 | 890.00 | 890.00 | 890.00 | -1.11% | 276,500 |
| Dec 10, 2025 | 919.00 | 922.00 | 900.00 | 900.00 | 900.00 | -1.75% | 286,200 |
| Dec 9, 2025 | 930.00 | 938.00 | 911.00 | 916.00 | 916.00 | -1.93% | 265,200 |
| Dec 8, 2025 | 927.00 | 936.00 | 912.00 | 934.00 | 934.00 | 0.76% | 252,400 |
| Dec 5, 2025 | 924.00 | 936.00 | 918.00 | 927.00 | 927.00 | -0.43% | 312,300 |
| Dec 4, 2025 | 920.00 | 931.00 | 919.00 | 931.00 | 931.00 | 0.43% | 292,300 |
| Dec 3, 2025 | 923.00 | 931.00 | 919.00 | 927.00 | 927.00 | 0.43% | 297,500 |
| Dec 2, 2025 | 933.00 | 938.00 | 920.00 | 923.00 | 923.00 | -1.81% | 254,000 |
| Dec 1, 2025 | 955.00 | 956.00 | 939.00 | 940.00 | 940.00 | -1.67% | 303,400 |
| Nov 28, 2025 | 943.00 | 957.00 | 943.00 | 956.00 | 956.00 | 1.59% | 389,100 |
| Nov 27, 2025 | 927.00 | 946.00 | 921.00 | 941.00 | 941.00 | 1.51% | 425,600 |
| Nov 26, 2025 | 895.00 | 930.00 | 889.00 | 927.00 | 927.00 | 5.34% | 542,700 |
| Nov 25, 2025 | 894.00 | 895.00 | 879.00 | 880.00 | 880.00 | -1.23% | 214,200 |
| Nov 21, 2025 | 883.00 | 891.00 | 880.00 | 891.00 | 891.00 | 0.91% | 273,500 |
| Nov 20, 2025 | 880.00 | 887.00 | 875.00 | 883.00 | 883.00 | 1.49% | 248,200 |
| Nov 19, 2025 | 867.00 | 875.00 | 864.00 | 870.00 | 870.00 | - | 344,500 |
| Nov 18, 2025 | 885.00 | 886.00 | 863.00 | 870.00 | 870.00 | -2.79% | 398,300 |
| Nov 17, 2025 | 927.00 | 928.00 | 890.00 | 895.00 | 895.00 | -3.87% | 632,700 |
| Nov 14, 2025 | 891.00 | 950.00 | 890.00 | 931.00 | 931.00 | 3.91% | 1,215,200 |
| Nov 13, 2025 | 882.00 | 897.00 | 877.00 | 896.00 | 896.00 | 5.16% | 558,300 |
| Nov 12, 2025 | 841.00 | 854.00 | 840.00 | 852.00 | 852.00 | 1.43% | 230,500 |
| Nov 11, 2025 | 840.00 | 840.00 | 834.00 | 840.00 | 840.00 | - | 191,700 |
| Nov 10, 2025 | 840.00 | 841.00 | 834.00 | 840.00 | 840.00 | 0.36% | 204,200 |
| Nov 7, 2025 | 826.00 | 837.00 | 826.00 | 837.00 | 837.00 | 1.33% | 239,400 |