Daio Paper Corporation (TYO:3880)
Japan · Delayed Price · Currency is JPY 1,114.00
-23.00 (-2.02%)
At close: Mar 9, 2026
Daio Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,110.00 | 1,120.00 | 1,082.00 | 1,114.00 | 1,114.00 | -2.02% | 589,700 |
| Mar 6, 2026 | 1,126.00 | 1,143.00 | 1,117.00 | 1,137.00 | 1,137.00 | -0.26% | 259,100 |
| Mar 5, 2026 | 1,153.00 | 1,168.00 | 1,134.00 | 1,140.00 | 1,140.00 | -0.52% | 449,300 |
| Mar 4, 2026 | 1,138.00 | 1,171.00 | 1,126.00 | 1,146.00 | 1,146.00 | -4.34% | 665,100 |
| Mar 3, 2026 | 1,207.00 | 1,244.00 | 1,193.00 | 1,198.00 | 1,198.00 | 3.01% | 1,306,300 |
| Mar 2, 2026 | 1,151.00 | 1,168.00 | 1,133.00 | 1,163.00 | 1,163.00 | -0.94% | 502,800 |
| Feb 27, 2026 | 1,130.00 | 1,182.00 | 1,129.00 | 1,174.00 | 1,174.00 | 3.80% | 550,400 |
| Feb 26, 2026 | 1,130.00 | 1,146.00 | 1,128.00 | 1,131.00 | 1,131.00 | -0.35% | 448,600 |
| Feb 25, 2026 | 1,130.00 | 1,141.00 | 1,112.00 | 1,135.00 | 1,135.00 | 0.71% | 463,700 |
| Feb 24, 2026 | 1,106.00 | 1,133.00 | 1,087.00 | 1,127.00 | 1,127.00 | 0.71% | 874,000 |
| Feb 20, 2026 | 1,149.00 | 1,149.00 | 1,119.00 | 1,119.00 | 1,119.00 | -3.53% | 333,600 |
| Feb 19, 2026 | 1,162.00 | 1,162.00 | 1,133.00 | 1,160.00 | 1,160.00 | -1.11% | 464,000 |
| Feb 18, 2026 | 1,149.00 | 1,180.00 | 1,147.00 | 1,173.00 | 1,173.00 | 2.80% | 368,200 |
| Feb 17, 2026 | 1,147.00 | 1,176.00 | 1,137.00 | 1,141.00 | 1,141.00 | -2.14% | 389,600 |
| Feb 16, 2026 | 1,109.00 | 1,174.00 | 1,099.00 | 1,166.00 | 1,166.00 | 5.42% | 979,300 |
| Feb 13, 2026 | 1,042.00 | 1,155.00 | 1,015.00 | 1,106.00 | 1,106.00 | 6.14% | 1,470,600 |
| Feb 12, 2026 | 1,039.00 | 1,059.00 | 1,036.00 | 1,042.00 | 1,042.00 | 0.48% | 464,400 |
| Feb 10, 2026 | 1,016.00 | 1,037.00 | 1,013.00 | 1,037.00 | 1,037.00 | 3.39% | 486,900 |
| Feb 9, 2026 | 1,013.00 | 1,017.00 | 998.00 | 1,003.00 | 1,003.00 | 0.50% | 355,000 |
| Feb 6, 2026 | 1,005.00 | 1,023.00 | 990.00 | 998.00 | 998.00 | -1.09% | 336,800 |
| Feb 5, 2026 | 1,019.00 | 1,023.00 | 1,002.00 | 1,009.00 | 1,009.00 | 0.80% | 314,200 |
| Feb 4, 2026 | 991.00 | 1,011.00 | 989.00 | 1,001.00 | 1,001.00 | 1.21% | 287,500 |
| Feb 3, 2026 | 986.00 | 990.00 | 979.00 | 989.00 | 989.00 | 1.64% | 181,600 |
| Feb 2, 2026 | 980.00 | 993.00 | 973.00 | 973.00 | 973.00 | 0.10% | 243,000 |
| Jan 30, 2026 | 966.00 | 973.00 | 961.00 | 972.00 | 972.00 | 0.73% | 205,000 |
| Jan 29, 2026 | 960.00 | 968.00 | 946.00 | 965.00 | 965.00 | 0.21% | 278,900 |
| Jan 28, 2026 | 978.00 | 979.00 | 963.00 | 963.00 | 963.00 | -1.93% | 213,800 |
| Jan 27, 2026 | 980.00 | 984.00 | 970.00 | 982.00 | 982.00 | -0.61% | 242,200 |
| Jan 26, 2026 | 996.00 | 1,002.00 | 985.00 | 988.00 | 988.00 | -1.69% | 246,200 |
| Jan 23, 2026 | 999.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 0.60% | 232,300 |
| 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 |