Danto Holdings Corporation (TYO:5337)
Japan · Delayed Price · Currency is JPY 885.00
-23.00 (-2.53%)
Oct 6, 2026, 3:30 PM JST
Danto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 909.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.53% | 11,600 |
| Oct 5, 2026 | 920.00 | 937.00 | 894.00 | 908.00 | 908.00 | -1.20% | 16,200 |
| Oct 2, 2026 | 885.00 | 929.00 | 885.00 | 919.00 | 919.00 | 5.63% | 33,200 |
| Oct 1, 2026 | 889.00 | 889.00 | 864.00 | 870.00 | 870.00 | -1.14% | 140,900 |
| Sep 30, 2026 | 860.00 | 886.00 | 860.00 | 880.00 | 880.00 | 1.85% | 68,400 |
| Sep 29, 2026 | 860.00 | 875.00 | 858.00 | 864.00 | 864.00 | -0.12% | 56,000 |
| Sep 28, 2026 | 847.00 | 880.00 | 847.00 | 865.00 | 865.00 | 0.82% | 39,800 |
| Sep 25, 2026 | 858.00 | 868.00 | 841.00 | 858.00 | 858.00 | -0.69% | 12,800 |
| Sep 24, 2026 | 854.00 | 869.00 | 853.00 | 864.00 | 864.00 | 1.17% | 11,700 |
| Sep 18, 2026 | 837.00 | 861.00 | 837.00 | 854.00 | 854.00 | 1.67% | 8,600 |
| Sep 17, 2026 | 828.00 | 845.00 | 828.00 | 840.00 | 840.00 | 2.31% | 7,700 |
| Sep 16, 2026 | 824.00 | 837.00 | 821.00 | 821.00 | 821.00 | -0.97% | 8,300 |
| Sep 15, 2026 | 825.00 | 832.00 | 821.00 | 829.00 | 829.00 | -0.48% | 6,300 |
| Sep 14, 2026 | 825.00 | 833.00 | 825.00 | 833.00 | 833.00 | 0.73% | 7,100 |
| Sep 11, 2026 | 820.00 | 833.00 | 820.00 | 827.00 | 827.00 | 0.85% | 4,700 |
| Sep 10, 2026 | 821.00 | 843.00 | 820.00 | 820.00 | 820.00 | - | 6,800 |
| Sep 9, 2026 | 820.00 | 834.00 | 820.00 | 820.00 | 820.00 | - | 4,900 |
| Sep 8, 2026 | 825.00 | 855.00 | 820.00 | 820.00 | 820.00 | -0.49% | 2,900 |
| Sep 7, 2026 | 833.00 | 835.00 | 823.00 | 824.00 | 824.00 | -1.08% | 5,200 |
| Sep 4, 2026 | 829.00 | 833.00 | 827.00 | 833.00 | 833.00 | 1.59% | 3,300 |
| Sep 3, 2026 | 821.00 | 834.00 | 820.00 | 820.00 | 820.00 | -0.12% | 6,300 |
| Sep 2, 2026 | 829.00 | 834.00 | 821.00 | 821.00 | 821.00 | -0.12% | 5,200 |
| Sep 1, 2026 | 829.00 | 838.00 | 822.00 | 822.00 | 822.00 | - | 4,000 |
| Aug 31, 2026 | 836.00 | 846.00 | 822.00 | 822.00 | 822.00 | -1.67% | 4,900 |
| Aug 28, 2026 | 845.00 | 850.00 | 833.00 | 836.00 | 836.00 | -1.07% | 3,800 |
| Aug 27, 2026 | 827.00 | 845.00 | 827.00 | 845.00 | 845.00 | 2.18% | 2,600 |
| Aug 26, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -1.08% | 500 |
| Aug 25, 2026 | 832.00 | 856.00 | 832.00 | 836.00 | 836.00 | 0.36% | 2,500 |
| Aug 24, 2026 | 834.00 | 846.00 | 812.00 | 833.00 | 833.00 | 0.60% | 9,400 |
| Aug 21, 2026 | 830.00 | 838.00 | 812.00 | 828.00 | 828.00 | -0.12% | 17,100 |
| Aug 20, 2026 | 830.00 | 833.00 | 828.00 | 829.00 | 829.00 | 0.24% | 6,500 |
| Aug 19, 2026 | 829.00 | 837.00 | 810.00 | 827.00 | 827.00 | -0.36% | 32,600 |
| Aug 18, 2026 | 830.00 | 834.00 | 814.00 | 830.00 | 830.00 | - | 29,900 |
| Aug 17, 2026 | 830.00 | 838.00 | 805.00 | 830.00 | 830.00 | -0.36% | 19,800 |
| Aug 14, 2026 | 830.00 | 833.00 | 800.00 | 833.00 | 833.00 | 0.60% | 16,900 |
| Aug 13, 2026 | 830.00 | 832.00 | 828.00 | 828.00 | 828.00 | -0.12% | 4,400 |
| Aug 12, 2026 | 833.00 | 834.00 | 829.00 | 829.00 | 829.00 | -0.12% | 5,900 |
| Aug 10, 2026 | 833.00 | 835.00 | 830.00 | 830.00 | 830.00 | - | 2,800 |
| Aug 7, 2026 | 835.00 | 843.00 | 820.00 | 830.00 | 830.00 | -1.54% | 15,500 |
| Aug 6, 2026 | 831.00 | 845.00 | 827.00 | 843.00 | 843.00 | 1.44% | 15,600 |
| Aug 5, 2026 | 840.00 | 850.00 | 818.00 | 831.00 | 831.00 | 0.12% | 30,000 |
| Aug 4, 2026 | 792.00 | 855.00 | 790.00 | 830.00 | 830.00 | 5.06% | 25,900 |
| Aug 3, 2026 | 760.00 | 790.00 | 741.00 | 790.00 | 790.00 | 3.54% | 7,700 |
| Jul 31, 2026 | 795.00 | 799.00 | 760.00 | 763.00 | 763.00 | -2.18% | 10,400 |
| Jul 30, 2026 | 788.00 | 792.00 | 780.00 | 780.00 | 780.00 | -1.27% | 1,300 |
| Jul 29, 2026 | 801.00 | 801.00 | 766.00 | 790.00 | 790.00 | -1.37% | 8,600 |
| Jul 28, 2026 | 840.00 | 840.00 | 795.00 | 801.00 | 801.00 | -4.64% | 14,600 |
| Jul 27, 2026 | 881.00 | 881.00 | 835.00 | 840.00 | 840.00 | -6.25% | 14,900 |
| Jul 24, 2026 | 894.00 | 910.00 | 846.00 | 896.00 | 896.00 | -1.43% | 23,300 |
| Jul 23, 2026 | 862.00 | 925.00 | 849.00 | 909.00 | 909.00 | 4.97% | 120,200 |