Danto Holdings Corporation (TYO:5337)
Japan · Delayed Price · Currency is JPY 827.00
-9.00 (-1.08%)
Aug 26, 2026, 9:00 AM JST
Danto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 879.00 | 888.00 | 840.00 | 866.00 | 866.00 | -1.48% | 46,300 |
| Jul 21, 2026 | 817.00 | 879.00 | 817.00 | 879.00 | 879.00 | 7.72% | 31,800 |
| Jul 17, 2026 | 819.00 | 840.00 | 813.00 | 816.00 | 816.00 | 1.49% | 5,500 |
| Jul 16, 2026 | 804.00 | 828.00 | 791.00 | 804.00 | 804.00 | -0.99% | 11,000 |
| Jul 15, 2026 | 889.00 | 889.00 | 812.00 | 812.00 | 812.00 | -7.20% | 30,800 |
| Jul 14, 2026 | 875.00 | 890.00 | 865.00 | 875.00 | 875.00 | -1.69% | 14,600 |
| Jul 13, 2026 | 872.00 | 891.00 | 872.00 | 890.00 | 890.00 | 2.30% | 6,500 |
| Jul 10, 2026 | 890.00 | 894.00 | 856.00 | 870.00 | 870.00 | -1.58% | 17,200 |
| Jul 9, 2026 | 861.00 | 891.00 | 861.00 | 884.00 | 884.00 | 2.67% | 86,700 |
| 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 |