Danto Holdings Corporation (TYO:5337)
Japan · Delayed Price · Currency is JPY 840.00
+124.00 (17.32%)
May 29, 2026, 3:30 PM JST
Danto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 622.00 | 622.00 | 602.00 | 604.00 | 604.00 | 0.33% | 1,500 |
| Apr 2, 2026 | 635.00 | 635.00 | 602.00 | 602.00 | 602.00 | -5.20% | 6,000 |
| Apr 1, 2026 | 584.00 | 659.00 | 582.00 | 635.00 | 635.00 | 13.39% | 54,500 |
| Mar 31, 2026 | 561.00 | 641.00 | 555.00 | 560.00 | 560.00 | 3.51% | 44,700 |
| Mar 30, 2026 | 553.00 | 562.00 | 541.00 | 541.00 | 541.00 | -8.77% | 14,100 |
| 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 |