Danto Holdings Corporation (TYO:5337)
Japan · Delayed Price · Currency is JPY 884.00
+23.00 (2.67%)
At close: Jul 9, 2026
Danto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 861.00 | 891.00 | 861.00 | 889.00 | - | 3.25% | 39,100 |
| Jul 8, 2026 | 881.00 | 890.00 | 854.00 | 861.00 | 861.00 | -3.80% | 62,100 |
| Jul 7, 2026 | 888.00 | 895.00 | 861.00 | 895.00 | 895.00 | 0.79% | 63,600 |
| Jul 6, 2026 | 872.00 | 891.00 | 867.00 | 888.00 | 888.00 | 1.37% | 65,400 |
| Jul 3, 2026 | 828.00 | 888.00 | 828.00 | 876.00 | 876.00 | 4.78% | 35,200 |
| Jul 2, 2026 | 832.00 | 850.00 | 823.00 | 836.00 | 836.00 | 2.20% | 42,000 |
| Jul 1, 2026 | 825.00 | 830.00 | 810.00 | 818.00 | 818.00 | -0.85% | 1,600 |
| Jun 30, 2026 | 813.00 | 835.00 | 811.00 | 825.00 | 825.00 | -0.24% | 2,900 |
| Jun 29, 2026 | 810.00 | 829.00 | 810.00 | 827.00 | 827.00 | 1.97% | 2,800 |
| Jun 26, 2026 | 762.00 | 814.00 | 760.00 | 811.00 | 811.00 | 0.75% | 4,900 |
| Jun 25, 2026 | 818.00 | 833.00 | 805.00 | 805.00 | 805.00 | -2.31% | 3,600 |
| Jun 24, 2026 | 825.00 | 846.00 | 811.00 | 824.00 | 824.00 | -1.44% | 2,100 |
| Jun 23, 2026 | 829.00 | 845.00 | 815.00 | 836.00 | 836.00 | 0.84% | 1,900 |
| Jun 22, 2026 | 797.00 | 837.00 | 795.00 | 829.00 | 829.00 | 4.67% | 5,500 |
| Jun 19, 2026 | 808.00 | 822.00 | 789.00 | 792.00 | 792.00 | -3.77% | 3,500 |
| 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 |