Daio Paper Corporation (TYO:3880)
Japan · Delayed Price · Currency is JPY 982.00
-8.00 (-0.81%)
Aug 27, 2026, 11:28 AM JST
Daio Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 942.00 | 944.00 | 933.00 | 933.00 | 933.00 | -0.96% | 201,400 |
| Jul 7, 2026 | 948.00 | 949.00 | 937.00 | 942.00 | 942.00 | - | 246,900 |
| Jul 6, 2026 | 940.00 | 954.00 | 937.00 | 942.00 | 942.00 | 0.75% | 174,300 |
| Jul 3, 2026 | 935.00 | 949.00 | 934.00 | 935.00 | 935.00 | 0.97% | 186,900 |
| Jul 2, 2026 | 936.00 | 940.00 | 924.00 | 926.00 | 926.00 | 0.54% | 194,100 |
| Jul 1, 2026 | 919.00 | 928.00 | 914.00 | 921.00 | 921.00 | 0.22% | 247,900 |
| Jun 30, 2026 | 935.00 | 936.00 | 919.00 | 919.00 | 919.00 | -1.61% | 285,000 |
| Jun 29, 2026 | 932.00 | 934.00 | 922.00 | 934.00 | 934.00 | 1.52% | 282,600 |
| Jun 26, 2026 | 917.00 | 928.00 | 915.00 | 920.00 | 920.00 | 0.44% | 175,300 |
| Jun 25, 2026 | 917.00 | 926.00 | 910.00 | 916.00 | 916.00 | 1.55% | 193,200 |
| Jun 24, 2026 | 910.00 | 912.00 | 902.00 | 902.00 | 902.00 | -0.11% | 143,100 |
| Jun 23, 2026 | 918.00 | 918.00 | 900.00 | 903.00 | 903.00 | -0.88% | 165,500 |
| Jun 22, 2026 | 925.00 | 925.00 | 911.00 | 911.00 | 911.00 | -2.04% | 206,200 |
| Jun 19, 2026 | 935.00 | 940.00 | 928.00 | 930.00 | 930.00 | -0.75% | 229,800 |
| Jun 18, 2026 | 954.00 | 961.00 | 937.00 | 937.00 | 937.00 | -1.78% | 279,500 |
| Jun 17, 2026 | 955.00 | 963.00 | 949.00 | 954.00 | 954.00 | 0.85% | 230,500 |
| Jun 16, 2026 | 945.00 | 951.00 | 937.00 | 946.00 | 946.00 | 0.11% | 183,500 |