Daio Paper Corporation (TYO:3880)
Japan · Delayed Price · Currency is JPY 922.00
+3.00 (0.33%)
Jun 3, 2026, 3:30 PM JST
Daio Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 917.00 | 930.00 | 913.00 | 928.00 | 928.00 | 0.87% | 277,800 |
| May 25, 2026 | 958.00 | 959.00 | 918.00 | 920.00 | 920.00 | -3.97% | 324,400 |
| May 22, 2026 | 965.00 | 967.00 | 950.00 | 958.00 | 958.00 | - | 218,800 |
| May 21, 2026 | 950.00 | 964.00 | 949.00 | 958.00 | 958.00 | 1.59% | 240,200 |
| May 20, 2026 | 955.00 | 955.00 | 931.00 | 943.00 | 943.00 | -1.26% | 340,600 |
| May 19, 2026 | 974.00 | 979.00 | 951.00 | 955.00 | 955.00 | -0.42% | 450,100 |
| May 18, 2026 | 954.00 | 980.00 | 941.00 | 959.00 | 959.00 | -1.03% | 1,016,400 |
| May 15, 2026 | 991.00 | 991.00 | 908.00 | 969.00 | 969.00 | -1.82% | 1,345,600 |
| May 14, 2026 | 969.00 | 987.00 | 962.00 | 987.00 | 987.00 | 2.07% | 402,200 |
| May 13, 2026 | 960.00 | 974.00 | 959.00 | 967.00 | 967.00 | 0.83% | 248,900 |
| May 12, 2026 | 960.00 | 972.00 | 955.00 | 959.00 | 959.00 | 0.21% | 178,600 |
| May 11, 2026 | 960.00 | 967.00 | 950.00 | 957.00 | 957.00 | -0.93% | 264,800 |
| May 8, 2026 | 964.00 | 968.00 | 952.00 | 966.00 | 966.00 | -0.10% | 254,400 |
| May 7, 2026 | 950.00 | 969.00 | 946.00 | 967.00 | 967.00 | 2.33% | 279,000 |
| May 1, 2026 | 953.00 | 954.00 | 942.00 | 945.00 | 945.00 | -0.84% | 180,200 |
| Apr 30, 2026 | 958.00 | 962.00 | 945.00 | 953.00 | 953.00 | -1.24% | 283,900 |
| Apr 28, 2026 | 964.00 | 969.00 | 959.00 | 965.00 | 965.00 | - | 238,700 |
| Apr 27, 2026 | 959.00 | 970.00 | 952.00 | 965.00 | 965.00 | 0.63% | 300,300 |
| Apr 24, 2026 | 951.00 | 962.00 | 945.00 | 959.00 | 959.00 | 0.84% | 184,600 |
| Apr 23, 2026 | 970.00 | 973.00 | 943.00 | 951.00 | 951.00 | -2.46% | 411,000 |
| Apr 22, 2026 | 987.00 | 992.00 | 973.00 | 975.00 | 975.00 | -1.52% | 375,100 |
| Apr 21, 2026 | 1,006.00 | 1,009.00 | 989.00 | 990.00 | 990.00 | -1.59% | 523,100 |
| Apr 20, 2026 | 1,005.00 | 1,009.00 | 998.00 | 1,006.00 | 1,006.00 | 1.21% | 320,900 |
| Apr 17, 2026 | 1,000.00 | 1,009.00 | 992.00 | 994.00 | 994.00 | -0.90% | 297,900 |
| Apr 16, 2026 | 1,001.00 | 1,014.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.50% | 302,000 |
| Apr 15, 2026 | 1,003.00 | 1,011.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.60% | 217,900 |
| Apr 14, 2026 | 1,006.00 | 1,014.00 | 991.00 | 1,002.00 | 1,002.00 | -0.10% | 312,100 |
| Apr 13, 2026 | 1,004.00 | 1,013.00 | 997.00 | 1,003.00 | 1,003.00 | -1.38% | 323,100 |
| Apr 10, 2026 | 1,033.00 | 1,041.00 | 1,012.00 | 1,017.00 | 1,017.00 | -1.93% | 323,600 |
| Apr 9, 2026 | 1,050.00 | 1,058.00 | 1,033.00 | 1,037.00 | 1,037.00 | -1.24% | 404,500 |
| Apr 8, 2026 | 1,041.00 | 1,050.00 | 1,033.00 | 1,050.00 | 1,050.00 | 2.84% | 389,900 |
| Apr 7, 2026 | 1,011.00 | 1,024.00 | 1,008.00 | 1,021.00 | 1,021.00 | 1.49% | 404,800 |
| Apr 6, 2026 | 1,013.00 | 1,016.00 | 1,003.00 | 1,006.00 | 1,006.00 | -0.30% | 261,300 |
| Apr 3, 2026 | 1,010.00 | 1,014.00 | 1,004.00 | 1,009.00 | 1,009.00 | -0.30% | 201,200 |
| Apr 2, 2026 | 1,026.00 | 1,045.00 | 1,006.00 | 1,012.00 | 1,012.00 | -2.32% | 470,100 |
| Apr 1, 2026 | 1,026.00 | 1,042.00 | 1,024.00 | 1,036.00 | 1,036.00 | 1.27% | 355,800 |
| Mar 31, 2026 | 1,030.00 | 1,041.00 | 1,019.00 | 1,023.00 | 1,023.00 | -0.68% | 305,200 |
| Mar 30, 2026 | 990.00 | 1,032.00 | 984.00 | 1,030.00 | 1,030.00 | -0.48% | 635,100 |
| Mar 27, 2026 | 1,035.00 | 1,045.00 | 1,028.00 | 1,042.00 | 1,035.00 | 0.97% | 430,300 |
| Mar 26, 2026 | 1,048.00 | 1,052.00 | 1,017.00 | 1,032.00 | 1,025.07 | -1.24% | 240,300 |
| Mar 25, 2026 | 1,046.00 | 1,056.00 | 1,034.00 | 1,045.00 | 1,037.98 | 2.85% | 368,500 |
| Mar 24, 2026 | 1,028.00 | 1,028.00 | 1,008.00 | 1,016.00 | 1,009.17 | 1.60% | 288,300 |
| Mar 23, 2026 | 1,046.00 | 1,046.00 | 998.00 | 1,000.00 | 993.28 | -6.37% | 661,300 |
| Mar 19, 2026 | 1,123.00 | 1,124.00 | 1,068.00 | 1,068.00 | 1,060.83 | -4.73% | 575,000 |
| Mar 18, 2026 | 1,112.00 | 1,122.00 | 1,107.00 | 1,121.00 | 1,113.47 | 1.63% | 223,100 |