Danto Holdings Corporation (TYO:5337)
Japan · Delayed Price · Currency is JPY 790.00
-33.00 (-4.01%)
Jun 19, 2026, 1:25 PM JST
Danto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 821.00 | 836.00 | 805.00 | 823.00 | 823.00 | -1.56% | 2,400 |
| Jun 17, 2026 | 823.00 | 836.00 | 812.00 | 836.00 | 836.00 | -0.24% | 2,300 |
| Jun 16, 2026 | 839.00 | 842.00 | 813.00 | 838.00 | 838.00 | -0.59% | 4,100 |
| Jun 15, 2026 | 827.00 | 877.00 | 827.00 | 843.00 | 843.00 | 1.93% | 6,500 |
| Jun 12, 2026 | 860.00 | 860.00 | 790.00 | 827.00 | 827.00 | 3.63% | 16,700 |
| Jun 11, 2026 | 728.00 | 878.00 | 728.00 | 798.00 | 798.00 | 7.40% | 14,600 |
| Jun 10, 2026 | 729.00 | 779.00 | 714.00 | 743.00 | 743.00 | -0.13% | 5,200 |
| Jun 9, 2026 | 753.00 | 758.00 | 741.00 | 744.00 | 744.00 | -1.20% | 2,000 |
| Jun 8, 2026 | 765.00 | 765.00 | 725.00 | 753.00 | 753.00 | -3.46% | 2,700 |
| Jun 5, 2026 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 1.96% | 300 |
| Jun 4, 2026 | 809.00 | 830.00 | 740.00 | 765.00 | 765.00 | -3.65% | 29,800 |
| Jun 3, 2026 | 849.00 | 869.00 | 794.00 | 794.00 | 794.00 | -6.48% | 21,400 |
| Jun 2, 2026 | 876.00 | 878.00 | 828.00 | 849.00 | 849.00 | -2.19% | 22,600 |
| Jun 1, 2026 | 841.00 | 875.00 | 815.00 | 868.00 | 868.00 | 3.33% | 23,900 |
| May 29, 2026 | 776.00 | 846.00 | 732.00 | 840.00 | 840.00 | 17.32% | 47,300 |
| May 28, 2026 | 740.00 | 785.00 | 707.00 | 716.00 | 716.00 | -3.24% | 29,500 |
| May 27, 2026 | 870.00 | 870.00 | 740.00 | 740.00 | 740.00 | -16.85% | 60,800 |
| May 26, 2026 | 860.00 | 893.00 | 853.00 | 890.00 | 890.00 | 1.83% | 54,800 |
| May 25, 2026 | 787.00 | 874.00 | 787.00 | 874.00 | 874.00 | 9.66% | 92,500 |
| May 22, 2026 | 698.00 | 798.00 | 698.00 | 797.00 | 797.00 | 14.18% | 55,500 |
| May 21, 2026 | 706.00 | 706.00 | 670.00 | 698.00 | 698.00 | 0.29% | 20,900 |
| May 20, 2026 | 726.00 | 730.00 | 696.00 | 696.00 | 696.00 | -4.13% | 19,400 |
| May 19, 2026 | 740.00 | 748.00 | 720.00 | 726.00 | 726.00 | -5.22% | 19,100 |
| May 18, 2026 | 790.00 | 805.00 | 765.00 | 766.00 | 766.00 | -3.04% | 8,900 |
| May 15, 2026 | 810.00 | 817.00 | 790.00 | 790.00 | 790.00 | -5.50% | 20,500 |
| May 14, 2026 | 823.00 | 840.00 | 818.00 | 836.00 | 836.00 | 0.36% | 13,900 |
| May 13, 2026 | 846.00 | 859.00 | 826.00 | 833.00 | 833.00 | 0.24% | 16,400 |
| May 12, 2026 | 856.00 | 867.00 | 829.00 | 831.00 | 831.00 | -2.92% | 15,700 |
| May 11, 2026 | 823.00 | 882.00 | 823.00 | 856.00 | 856.00 | 4.01% | 46,400 |
| May 8, 2026 | 834.00 | 842.00 | 823.00 | 823.00 | 823.00 | - | 18,100 |
| May 7, 2026 | 809.00 | 835.00 | 809.00 | 823.00 | 823.00 | 2.24% | 9,700 |
| May 1, 2026 | 796.00 | 841.00 | 791.00 | 805.00 | 805.00 | 1.90% | 7,400 |
| Apr 30, 2026 | 833.00 | 838.00 | 790.00 | 790.00 | 790.00 | -5.73% | 16,700 |
| Apr 28, 2026 | 841.00 | 860.00 | 826.00 | 838.00 | 838.00 | -0.36% | 15,700 |
| Apr 27, 2026 | 870.00 | 874.00 | 835.00 | 841.00 | 841.00 | -3.33% | 25,500 |
| Apr 24, 2026 | 876.00 | 878.00 | 849.00 | 870.00 | 870.00 | -0.68% | 31,300 |
| Apr 23, 2026 | 861.00 | 880.00 | 855.00 | 876.00 | 876.00 | 1.27% | 49,700 |
| Apr 22, 2026 | 860.00 | 868.00 | 792.00 | 865.00 | 865.00 | 0.12% | 47,300 |
| Apr 21, 2026 | 746.00 | 886.00 | 746.00 | 864.00 | 864.00 | 15.82% | 217,500 |
| Apr 20, 2026 | 696.00 | 746.00 | 694.00 | 746.00 | 746.00 | 7.18% | 56,300 |
| Apr 17, 2026 | 680.00 | 697.00 | 676.00 | 696.00 | 696.00 | 3.11% | 6,100 |
| Apr 16, 2026 | 671.00 | 689.00 | 665.00 | 675.00 | 675.00 | 2.12% | 13,800 |
| Apr 15, 2026 | 648.00 | 672.00 | 631.00 | 661.00 | 661.00 | 2.64% | 9,100 |
| Apr 14, 2026 | 624.00 | 644.00 | 601.00 | 644.00 | 644.00 | 2.22% | 13,400 |
| Apr 13, 2026 | 628.00 | 640.00 | 615.00 | 630.00 | 630.00 | 0.80% | 7,200 |
| Apr 10, 2026 | 635.00 | 645.00 | 617.00 | 625.00 | 625.00 | -7.41% | 43,800 |
| Apr 9, 2026 | 573.00 | 675.00 | 569.00 | 675.00 | 675.00 | 17.39% | 111,100 |
| Apr 8, 2026 | 594.00 | 600.00 | 570.00 | 575.00 | 575.00 | -3.36% | 18,600 |
| Apr 7, 2026 | 594.00 | 620.00 | 590.00 | 595.00 | 595.00 | 0.85% | 13,200 |
| Apr 6, 2026 | 602.00 | 602.00 | 590.00 | 590.00 | 590.00 | -2.32% | 3,800 |