Danto Holdings Corporation (TYO:5337)
Japan · Delayed Price · Currency is JPY 537.00
-4.00 (-0.74%)
Jan 23, 2026, 3:30 PM JST
Danto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,600 |
| 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 |
| Jan 13, 2026 | 557.00 | 557.00 | 530.00 | 530.00 | 530.00 | -2.39% | 8,900 |
| Jan 9, 2026 | 580.00 | 580.00 | 532.00 | 543.00 | 543.00 | 3.04% | 27,600 |
| Jan 8, 2026 | 521.00 | 527.00 | 521.00 | 527.00 | 527.00 | 1.74% | 2,300 |
| Jan 7, 2026 | 521.00 | 521.00 | 515.00 | 518.00 | 518.00 | 0.39% | 3,000 |
| Jan 6, 2026 | 514.00 | 522.00 | 508.00 | 516.00 | 516.00 | 1.78% | 6,400 |
| Jan 5, 2026 | 507.00 | 525.00 | 507.00 | 507.00 | 507.00 | 0.20% | 4,200 |
| Dec 30, 2025 | 499.00 | 515.00 | 499.00 | 506.00 | 506.00 | 0.40% | 6,300 |
| Dec 29, 2025 | 502.00 | 508.00 | 502.00 | 504.00 | 504.00 | 0.40% | 4,600 |
| Dec 26, 2025 | 506.00 | 598.00 | 499.00 | 502.00 | 502.00 | -1.18% | 45,700 |
| Dec 25, 2025 | 505.00 | 508.00 | 502.00 | 508.00 | 508.00 | 0.40% | 1,900 |
| Dec 24, 2025 | 508.00 | 508.00 | 506.00 | 506.00 | 506.00 | 1.00% | 2,000 |
| Dec 23, 2025 | 516.00 | 519.00 | 492.00 | 501.00 | 501.00 | -2.91% | 12,100 |
| Dec 22, 2025 | 522.00 | 523.00 | 516.00 | 516.00 | 516.00 | - | 9,000 |
| Dec 19, 2025 | 514.00 | 527.00 | 511.00 | 516.00 | 516.00 | 0.78% | 9,800 |
| Dec 18, 2025 | 593.00 | 593.00 | 511.00 | 512.00 | 512.00 | -13.51% | 62,500 |
| Dec 17, 2025 | 566.00 | 602.00 | 560.00 | 592.00 | 592.00 | 4.78% | 4,100 |
| Dec 16, 2025 | 561.00 | 565.00 | 561.00 | 565.00 | 565.00 | 0.18% | 1,100 |
| Dec 15, 2025 | 580.00 | 580.00 | 552.00 | 564.00 | 564.00 | -3.09% | 6,400 |
| Dec 12, 2025 | 586.00 | 591.00 | 581.00 | 582.00 | 582.00 | -0.68% | 3,300 |
| Dec 11, 2025 | 587.00 | 589.00 | 586.00 | 586.00 | 586.00 | - | 4,000 |
| Dec 10, 2025 | 596.00 | 610.00 | 586.00 | 586.00 | 586.00 | -1.51% | 10,600 |
| Dec 9, 2025 | 549.00 | 626.00 | 546.00 | 595.00 | 595.00 | 10.19% | 29,300 |
| Dec 8, 2025 | 520.00 | 540.00 | 518.00 | 540.00 | 540.00 | 5.68% | 10,900 |
| Dec 5, 2025 | 510.00 | 511.00 | 507.00 | 511.00 | 511.00 | -0.58% | 3,100 |
| Dec 4, 2025 | 502.00 | 514.00 | 500.00 | 514.00 | 514.00 | 2.19% | 3,900 |
| Dec 3, 2025 | 510.00 | 510.00 | 499.00 | 503.00 | 503.00 | 0.60% | 3,500 |
| Dec 2, 2025 | 506.00 | 506.00 | 498.00 | 500.00 | 500.00 | -0.79% | 6,400 |
| Dec 1, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -0.20% | 200 |
| Nov 28, 2025 | 513.00 | 514.00 | 505.00 | 505.00 | 505.00 | -1.56% | 5,100 |
| Nov 27, 2025 | 512.00 | 513.00 | 512.00 | 513.00 | 513.00 | 0.20% | 1,300 |
| Nov 26, 2025 | 538.00 | 546.00 | 506.00 | 512.00 | 512.00 | 0.79% | 7,900 |
| Nov 25, 2025 | 521.00 | 528.00 | 508.00 | 508.00 | 508.00 | -1.55% | 3,000 |
| Nov 21, 2025 | 520.00 | 526.00 | 516.00 | 516.00 | 516.00 | -0.96% | 2,400 |
| Nov 20, 2025 | 519.00 | 530.00 | 519.00 | 521.00 | 521.00 | 0.39% | 16,100 |
| Nov 19, 2025 | 522.00 | 552.00 | 516.00 | 519.00 | 519.00 | - | 6,600 |
| Nov 18, 2025 | 504.00 | 519.00 | 500.00 | 519.00 | 519.00 | 2.57% | 7,300 |
| Nov 17, 2025 | 513.00 | 515.00 | 497.00 | 506.00 | 506.00 | 0.60% | 11,800 |
| Nov 14, 2025 | 505.00 | 509.00 | 498.00 | 503.00 | 503.00 | 0.60% | 15,700 |
| Nov 13, 2025 | 510.00 | 516.00 | 497.00 | 500.00 | 500.00 | -0.40% | 67,800 |
| Nov 12, 2025 | 504.00 | 508.00 | 502.00 | 502.00 | 502.00 | -0.79% | 3,900 |
| Nov 11, 2025 | 500.00 | 507.00 | 500.00 | 506.00 | 506.00 | -0.59% | 2,800 |
| Nov 10, 2025 | 503.00 | 513.00 | 495.00 | 509.00 | 509.00 | 1.19% | 6,000 |
| Nov 7, 2025 | 508.00 | 508.00 | 500.00 | 503.00 | 503.00 | -2.14% | 11,900 |