Daio Paper Corporation (TYO:3880)
Japan · Delayed Price · Currency is JPY 976.00
+6.00 (0.62%)
Aug 6, 2026, 10:44 AM JST
Daio Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 933.00 | 954.00 | 933.00 | 945.00 | 945.00 | 1.61% | 219,200 |
| Jun 12, 2026 | 931.00 | 943.00 | 917.00 | 930.00 | 930.00 | 0.54% | 324,300 |
| Jun 11, 2026 | 955.00 | 958.00 | 923.00 | 925.00 | 925.00 | -2.94% | 285,200 |
| Jun 10, 2026 | 935.00 | 955.00 | 932.00 | 953.00 | 953.00 | 2.92% | 244,600 |
| Jun 9, 2026 | 934.00 | 936.00 | 922.00 | 926.00 | 926.00 | 0.54% | 245,400 |
| Jun 8, 2026 | 920.00 | 927.00 | 910.00 | 921.00 | 921.00 | 0.11% | 241,700 |
| Jun 5, 2026 | 896.00 | 920.00 | 896.00 | 920.00 | 920.00 | 2.79% | 301,700 |
| Jun 4, 2026 | 914.00 | 920.00 | 893.00 | 895.00 | 895.00 | -2.93% | 428,600 |
| Jun 3, 2026 | 919.00 | 927.00 | 908.00 | 922.00 | 922.00 | 0.33% | 306,600 |
| Jun 2, 2026 | 921.00 | 924.00 | 904.00 | 919.00 | 919.00 | -1.71% | 337,300 |
| Jun 1, 2026 | 949.00 | 954.00 | 928.00 | 935.00 | 935.00 | -1.37% | 379,400 |
| May 29, 2026 | 945.00 | 957.00 | 938.00 | 948.00 | 948.00 | 0.42% | 345,400 |
| May 28, 2026 | 932.00 | 944.00 | 928.00 | 944.00 | 944.00 | 1.72% | 261,100 |
| May 27, 2026 | 921.00 | 933.00 | 919.00 | 928.00 | 928.00 | - | 276,900 |