Daio Paper Corporation (TYO:3880)
Japan · Delayed Price · Currency is JPY 1,024.00
+6.00 (0.59%)
Sep 18, 2026, 3:30 PM JST
Daio Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,017.00 | 1,031.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.98% | 289,600 |
| Sep 17, 2026 | 995.00 | 1,018.00 | 990.00 | 1,018.00 | 1,018.00 | 3.14% | 387,700 |
| Sep 16, 2026 | 981.00 | 995.00 | 981.00 | 987.00 | 987.00 | 0.61% | 173,300 |
| Sep 15, 2026 | 983.00 | 986.00 | 978.00 | 981.00 | 981.00 | 0.82% | 220,600 |
| Sep 14, 2026 | 969.00 | 974.00 | 964.00 | 973.00 | 973.00 | 1.25% | 146,400 |
| Sep 11, 2026 | 942.00 | 967.00 | 941.00 | 961.00 | 961.00 | 1.05% | 293,100 |
| Sep 10, 2026 | 941.00 | 951.00 | 939.00 | 951.00 | 951.00 | 1.06% | 183,900 |
| Sep 9, 2026 | 940.00 | 947.00 | 935.00 | 941.00 | 941.00 | -0.32% | 199,100 |
| Sep 8, 2026 | 950.00 | 951.00 | 944.00 | 944.00 | 944.00 | -0.84% | 243,600 |
| Sep 7, 2026 | 963.00 | 965.00 | 950.00 | 952.00 | 952.00 | -1.04% | 247,800 |
| Sep 4, 2026 | 970.00 | 970.00 | 959.00 | 962.00 | 962.00 | -1.54% | 214,400 |
| Sep 3, 2026 | 967.00 | 977.00 | 962.00 | 977.00 | 977.00 | 1.35% | 171,100 |
| Sep 2, 2026 | 980.00 | 984.00 | 963.00 | 964.00 | 964.00 | -2.43% | 280,400 |
| Sep 1, 2026 | 980.00 | 994.00 | 980.00 | 988.00 | 988.00 | 0.41% | 189,800 |
| Aug 31, 2026 | 983.00 | 994.00 | 980.00 | 984.00 | 984.00 | 0.10% | 257,500 |
| Aug 28, 2026 | 980.00 | 988.00 | 977.00 | 983.00 | 983.00 | -0.20% | 219,700 |
| Aug 27, 2026 | 990.00 | 994.00 | 980.00 | 985.00 | 985.00 | -0.51% | 188,900 |
| Aug 26, 2026 | 987.00 | 993.00 | 984.00 | 990.00 | 990.00 | 0.61% | 146,800 |
| Aug 25, 2026 | 994.00 | 1,001.00 | 983.00 | 984.00 | 984.00 | -0.20% | 184,400 |
| Aug 24, 2026 | 990.00 | 992.00 | 980.00 | 986.00 | 986.00 | 0.31% | 176,300 |
| Aug 21, 2026 | 970.00 | 990.00 | 970.00 | 983.00 | 983.00 | 1.03% | 144,700 |
| Aug 20, 2026 | 974.00 | 981.00 | 966.00 | 973.00 | 973.00 | 0.93% | 167,300 |
| Aug 19, 2026 | 975.00 | 975.00 | 958.00 | 964.00 | 964.00 | -0.72% | 190,800 |
| Aug 18, 2026 | 953.00 | 976.00 | 947.00 | 971.00 | 971.00 | 1.89% | 254,600 |
| Aug 17, 2026 | 973.00 | 975.00 | 952.00 | 953.00 | 953.00 | -2.06% | 200,400 |
| Aug 14, 2026 | 964.00 | 979.00 | 963.00 | 973.00 | 973.00 | 0.93% | 169,900 |
| Aug 13, 2026 | 975.00 | 978.00 | 958.00 | 964.00 | 964.00 | -1.13% | 236,300 |
| Aug 12, 2026 | 990.00 | 992.00 | 968.00 | 975.00 | 975.00 | -1.52% | 199,100 |
| Aug 10, 2026 | 990.00 | 995.00 | 978.00 | 990.00 | 990.00 | - | 182,500 |
| Aug 7, 2026 | 971.00 | 999.00 | 960.00 | 990.00 | 990.00 | 1.85% | 366,000 |
| Aug 6, 2026 | 974.00 | 999.00 | 956.00 | 972.00 | 972.00 | 0.21% | 472,500 |
| Aug 5, 2026 | 968.00 | 982.00 | 967.00 | 970.00 | 970.00 | -0.41% | 171,700 |
| Aug 4, 2026 | 983.00 | 983.00 | 966.00 | 974.00 | 974.00 | -0.61% | 206,600 |
| Aug 3, 2026 | 990.00 | 990.00 | 963.00 | 980.00 | 980.00 | -1.21% | 262,100 |
| Jul 31, 2026 | 1,010.00 | 1,010.00 | 986.00 | 992.00 | 992.00 | -1.68% | 287,600 |
| Jul 30, 2026 | 1,010.00 | 1,018.00 | 995.00 | 1,009.00 | 1,009.00 | -0.88% | 337,500 |
| Jul 29, 2026 | 995.00 | 1,019.00 | 981.00 | 1,018.00 | 1,018.00 | 3.04% | 388,200 |
| Jul 28, 2026 | 995.00 | 998.00 | 981.00 | 988.00 | 988.00 | -0.50% | 256,500 |
| Jul 27, 2026 | 991.00 | 995.00 | 985.00 | 993.00 | 993.00 | 1.95% | 152,000 |
| Jul 24, 2026 | 979.00 | 985.00 | 972.00 | 974.00 | 974.00 | -1.72% | 251,300 |
| Jul 23, 2026 | 986.00 | 995.00 | 983.00 | 991.00 | 991.00 | 1.02% | 201,500 |
| Jul 22, 2026 | 980.00 | 988.00 | 970.00 | 981.00 | 981.00 | -0.30% | 250,300 |
| Jul 21, 2026 | 965.00 | 991.00 | 965.00 | 984.00 | 984.00 | 2.18% | 210,300 |
| Jul 17, 2026 | 964.00 | 972.00 | 954.00 | 963.00 | 963.00 | 0.21% | 186,000 |
| Jul 16, 2026 | 962.00 | 976.00 | 958.00 | 961.00 | 961.00 | 0.31% | 193,000 |
| Jul 15, 2026 | 954.00 | 961.00 | 951.00 | 958.00 | 958.00 | 0.84% | 148,400 |
| Jul 14, 2026 | 935.00 | 962.00 | 931.00 | 950.00 | 950.00 | 2.04% | 213,700 |
| Jul 13, 2026 | 931.00 | 941.00 | 924.00 | 931.00 | 931.00 | 1.09% | 154,500 |
| Jul 10, 2026 | 927.00 | 932.00 | 921.00 | 921.00 | 921.00 | -0.54% | 205,300 |
| Jul 9, 2026 | 933.00 | 936.00 | 923.00 | 926.00 | 926.00 | -0.75% | 187,100 |