Danto Holdings Corporation (TYO:5337)
Japan · Delayed Price · Currency is JPY 593.00
-11.00 (-1.82%)
Mar 27, 2026, 3:30 PM JST
Danto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 614.00 | 618.00 | 590.00 | 593.00 | 593.00 | -1.82% | 9,500 |
| Mar 26, 2026 | 636.00 | 636.00 | 589.00 | 604.00 | 604.00 | -4.88% | 13,600 |
| Mar 25, 2026 | 637.00 | 637.00 | 628.00 | 635.00 | 635.00 | 1.76% | 1,300 |
| Mar 24, 2026 | 622.00 | 626.00 | 620.00 | 624.00 | 624.00 | 1.13% | 3,800 |
| Mar 23, 2026 | 626.00 | 626.00 | 584.00 | 617.00 | 617.00 | -0.80% | 13,100 |
| Mar 19, 2026 | 639.00 | 639.00 | 622.00 | 622.00 | 622.00 | -2.51% | 8,000 |
| Mar 18, 2026 | 632.00 | 638.00 | 630.00 | 638.00 | 638.00 | 1.43% | 2,300 |
| Mar 17, 2026 | 639.00 | 639.00 | 629.00 | 629.00 | 629.00 | 1.13% | 1,700 |
| Mar 16, 2026 | 607.00 | 636.00 | 607.00 | 622.00 | 622.00 | 2.98% | 2,700 |
| Mar 13, 2026 | 639.00 | 639.00 | 601.00 | 604.00 | 604.00 | -5.18% | 7,000 |
| Mar 12, 2026 | 635.00 | 637.00 | 633.00 | 637.00 | 637.00 | 0.79% | 1,600 |
| Mar 11, 2026 | 640.00 | 640.00 | 632.00 | 632.00 | 632.00 | 0.32% | 1,400 |
| Mar 10, 2026 | 629.00 | 634.00 | 628.00 | 630.00 | 630.00 | 0.80% | 2,600 |
| Mar 9, 2026 | 639.00 | 640.00 | 580.00 | 625.00 | 625.00 | -2.19% | 14,800 |
| Mar 6, 2026 | 628.00 | 639.00 | 624.00 | 639.00 | 639.00 | 2.24% | 2,800 |
| Mar 5, 2026 | 636.00 | 643.00 | 625.00 | 625.00 | 625.00 | 0.16% | 5,700 |
| Mar 4, 2026 | 643.00 | 645.00 | 624.00 | 624.00 | 624.00 | -2.65% | 15,500 |
| Mar 3, 2026 | 646.00 | 646.00 | 631.00 | 641.00 | 641.00 | -0.47% | 6,100 |
| Mar 2, 2026 | 661.00 | 661.00 | 640.00 | 644.00 | 644.00 | -2.57% | 8,300 |
| Feb 27, 2026 | 650.00 | 665.00 | 647.00 | 661.00 | 661.00 | 1.69% | 10,300 |
| Feb 26, 2026 | 653.00 | 655.00 | 643.00 | 650.00 | 650.00 | 0.15% | 4,800 |
| Feb 25, 2026 | 633.00 | 656.00 | 633.00 | 649.00 | 649.00 | 2.37% | 6,400 |
| Feb 24, 2026 | 648.00 | 649.00 | 622.00 | 634.00 | 634.00 | -2.31% | 11,700 |
| Feb 20, 2026 | 699.00 | 699.00 | 646.00 | 649.00 | 649.00 | -7.15% | 11,600 |
| Feb 19, 2026 | 713.00 | 713.00 | 686.00 | 699.00 | 699.00 | -1.69% | 12,300 |
| Feb 18, 2026 | 656.00 | 711.00 | 656.00 | 711.00 | 711.00 | 8.55% | 22,200 |
| Feb 17, 2026 | 629.00 | 673.00 | 629.00 | 655.00 | 655.00 | 3.97% | 19,300 |
| Feb 16, 2026 | 619.00 | 670.00 | 619.00 | 630.00 | 630.00 | 1.61% | 20,400 |
| Feb 13, 2026 | 698.00 | 698.00 | 618.00 | 620.00 | 620.00 | -10.14% | 23,200 |
| Feb 12, 2026 | 683.00 | 695.00 | 656.00 | 690.00 | 690.00 | 0.88% | 20,600 |
| Feb 10, 2026 | 629.00 | 700.00 | 629.00 | 684.00 | 684.00 | 9.44% | 38,800 |
| Feb 9, 2026 | 603.00 | 715.00 | 602.00 | 625.00 | 625.00 | 0.32% | 59,800 |
| Feb 6, 2026 | 678.00 | 728.00 | 623.00 | 623.00 | 623.00 | -0.80% | 103,700 |
| Feb 5, 2026 | 600.00 | 659.00 | 598.00 | 628.00 | 628.00 | 5.55% | 38,400 |
| Feb 4, 2026 | 595.00 | 600.00 | 574.00 | 595.00 | 595.00 | 5.31% | 17,800 |
| Feb 3, 2026 | 561.00 | 569.00 | 558.00 | 565.00 | 565.00 | 1.80% | 3,100 |
| Feb 2, 2026 | 548.00 | 589.00 | 548.00 | 555.00 | 555.00 | 5.11% | 22,100 |
| Jan 30, 2026 | 529.00 | 538.00 | 528.00 | 528.00 | 528.00 | 0.57% | 4,300 |
| Jan 29, 2026 | 538.00 | 547.00 | 523.00 | 525.00 | 525.00 | -0.76% | 7,900 |
| Jan 28, 2026 | 538.00 | 539.00 | 529.00 | 529.00 | 529.00 | -1.12% | 4,600 |
| Jan 27, 2026 | 539.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.19% | 1,500 |
| Jan 26, 2026 | 545.00 | 545.00 | 536.00 | 536.00 | 536.00 | -0.19% | 2,900 |
| Jan 23, 2026 | 542.00 | 542.00 | 537.00 | 537.00 | 537.00 | -0.74% | 3,700 |
| Jan 22, 2026 | 540.00 | 541.00 | 537.00 | 541.00 | 541.00 | - | 4,100 |
| Jan 21, 2026 | 542.00 | 542.00 | 537.00 | 541.00 | 541.00 | - | 3,800 |
| Jan 20, 2026 | 540.00 | 541.00 | 540.00 | 541.00 | 541.00 | 0.37% | 4,200 |
| Jan 19, 2026 | 539.00 | 539.00 | 533.00 | 539.00 | 539.00 | 1.89% | 1,800 |
| Jan 16, 2026 | 540.00 | 540.00 | 528.00 | 529.00 | 529.00 | -0.19% | 5,100 |
| Jan 15, 2026 | 531.00 | 532.00 | 530.00 | 530.00 | 530.00 | -0.19% | 13,900 |
| Jan 14, 2026 | 530.00 | 536.00 | 530.00 | 531.00 | 531.00 | 0.19% | 6,200 |