Skip to main content
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,962.00
-243.00 (-7.58%)
At close: Mar 9, 2026

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,235.003,270.003,140.003,205.003,205.00-3.61%467,700
Mar 5, 20263,375.003,445.003,265.003,325.003,325.004.72%571,800
Mar 4, 20263,225.003,325.003,065.003,175.003,175.00-7.57%965,000
Mar 3, 20263,565.003,615.003,420.003,435.003,435.00-5.24%733,700
Mar 2, 20263,530.003,675.003,490.003,625.003,625.00-1.23%596,800
Feb 27, 20263,560.003,680.003,535.003,670.003,670.002.66%504,900
Feb 26, 20263,575.003,645.003,510.003,575.003,575.001.56%841,300
Feb 25, 20263,500.003,550.003,380.003,520.003,520.003.68%927,100
Feb 24, 20263,400.003,435.003,305.003,395.003,395.002.72%769,900
Feb 20, 20263,200.003,305.003,185.003,305.003,305.002.64%440,400
Feb 19, 20263,190.003,250.003,145.003,220.003,220.000.94%396,900
Feb 18, 20263,120.003,210.003,110.003,190.003,190.002.90%452,300
Feb 17, 20263,125.003,140.003,025.003,100.003,100.00-1.90%685,100
Feb 16, 20263,190.003,190.003,075.003,160.003,160.000.80%407,800
Feb 13, 20263,290.003,300.003,095.003,135.003,135.00-5.71%725,300
Feb 12, 20263,185.003,350.003,175.003,325.003,325.005.56%755,900
Feb 10, 20263,070.003,155.003,050.003,150.003,150.002.61%578,100
Feb 9, 20263,090.003,125.002,976.003,070.003,070.001.99%1,219,400
Feb 6, 20262,870.003,050.002,800.003,010.003,010.005.02%2,186,700
Feb 5, 20262,826.002,866.002,790.002,866.002,866.002.39%832,500
Feb 4, 20262,789.002,827.002,771.002,799.002,799.000.57%525,200
Feb 3, 20262,690.002,785.002,671.002,783.002,783.005.78%997,100
Feb 2, 20262,678.002,725.002,623.002,631.002,631.00-1.76%702,300
Jan 30, 20262,718.002,740.002,623.002,678.002,678.00-2.69%787,000
Jan 29, 20262,749.002,787.002,680.002,752.002,752.000.33%557,900
Jan 28, 20262,756.002,776.002,730.002,743.002,743.00-0.54%295,700
Jan 27, 20262,720.002,779.002,700.002,758.002,758.000.58%265,700
Jan 26, 20262,768.002,808.002,728.002,742.002,742.00-2.70%487,900
Jan 23, 20262,815.002,855.002,800.002,818.002,818.00-0.14%395,500
Jan 22, 20262,811.002,848.002,757.002,822.002,822.000.50%628,300
Jan 21, 20262,706.002,833.002,694.002,808.002,808.001.89%670,200
Jan 20, 20262,821.002,839.002,750.002,756.002,756.00-3.03%587,700
Jan 19, 20262,869.002,899.002,805.002,842.002,842.00-0.77%483,900
Jan 16, 20262,831.002,888.002,793.002,864.002,864.001.27%520,200
Jan 15, 20262,789.002,854.002,784.002,828.002,828.001.43%454,400
Jan 14, 20262,788.002,788.002,722.002,788.002,788.001.75%455,200
Jan 13, 20262,784.002,788.002,711.002,740.002,740.002.85%590,300
Jan 9, 20262,640.002,664.002,590.002,664.002,664.000.95%628,900
Jan 8, 20262,580.002,668.002,575.002,639.002,639.002.29%621,700
Jan 7, 20262,526.002,597.002,513.002,580.002,580.00-0.54%655,000
Jan 6, 20262,541.002,604.002,503.002,594.002,594.003.10%891,900
Jan 5, 20262,501.002,567.002,500.002,516.002,516.001.62%652,200
Dec 30, 20252,500.002,536.002,458.002,476.002,476.00-2.02%678,300
Dec 29, 20252,464.002,547.002,463.002,527.002,527.003.71%857,900
Dec 26, 20252,446.672,463.332,416.672,436.672,436.67-420,899
Dec 25, 20252,483.332,483.332,426.672,436.672,436.67-1.08%384,899
Dec 24, 20252,486.672,520.002,456.672,463.332,463.33-1.34%468,299
Dec 23, 20252,513.332,520.002,476.672,496.672,496.67-0.27%467,699
Dec 22, 20252,560.002,596.672,503.332,503.332,503.33-0.79%761,999
Dec 19, 20252,400.002,530.002,396.672,523.332,523.335.43%839,099
Dec 18, 20252,380.002,413.332,363.332,393.332,393.33-1.51%389,399
Dec 17, 20252,423.332,443.332,363.332,430.002,430.000.28%539,699
Dec 16, 20252,473.332,490.002,406.672,423.332,423.33-2.68%560,999
Dec 15, 20252,463.332,493.332,426.672,490.002,490.000.54%413,699
Dec 12, 20252,370.002,476.672,363.332,476.672,476.675.54%753,299
Dec 11, 20252,396.672,416.672,343.332,346.672,346.67-1.54%557,699
Dec 10, 20252,426.672,430.002,380.002,383.332,383.33-0.56%573,899
Dec 9, 20252,416.672,433.332,376.672,396.672,396.67-1.51%533,399
Dec 8, 20252,416.672,453.332,403.332,433.332,433.332.53%766,799
Dec 5, 20252,356.672,406.672,353.332,373.332,373.331.57%691,799
Dec 4, 20252,353.332,393.332,333.332,336.672,336.67-0.57%560,699
Dec 3, 20252,320.002,390.002,306.672,350.002,350.002.17%657,899
Dec 2, 20252,330.002,333.332,270.002,300.002,300.00-1.29%537,599
Dec 1, 20252,440.002,453.332,310.002,330.002,330.00-4.25%829,799
Nov 28, 20252,423.332,440.002,393.332,433.332,433.331.39%568,199
Nov 27, 20252,393.332,416.672,373.332,400.002,400.001.27%464,699
Nov 26, 20252,356.672,373.332,316.672,370.002,370.000.99%619,799
Nov 25, 20252,330.002,356.672,293.332,346.672,346.672.77%676,199
Nov 21, 20252,246.672,306.672,233.332,283.332,283.330.15%897,899
Nov 20, 20252,300.002,310.002,246.672,280.002,280.001.94%590,399
Nov 19, 20252,190.002,260.002,133.332,236.672,236.672.91%867,299
Nov 18, 20252,273.332,276.672,160.002,173.332,173.33-4.82%843,299
Nov 17, 20252,280.002,303.332,240.002,283.332,283.330.59%542,699
Nov 14, 20252,333.332,340.002,270.002,270.002,270.00-4.89%950,099
Nov 13, 20252,316.672,433.332,316.672,386.672,386.673.02%900,299
Nov 12, 20252,313.332,336.672,273.332,316.672,316.670.58%522,599
Nov 11, 20252,260.002,346.672,256.672,303.332,303.332.07%1,373,999
Nov 10, 20252,273.332,296.672,216.672,256.672,256.67-2.17%1,127,999
Nov 7, 20252,233.332,350.002,130.002,306.672,306.670.87%2,920,499
Nov 6, 20252,246.672,313.332,223.332,286.672,286.672.24%1,030,499
Nov 5, 20252,233.332,250.002,096.672,236.672,236.67-2.75%1,617,599
Nov 4, 20252,313.332,330.002,273.332,300.002,300.000.73%1,114,499
Oct 31, 20252,283.332,293.332,250.002,283.332,283.33-0.29%862,799
Oct 30, 20252,236.672,310.002,233.332,290.002,290.002.38%1,377,299
Oct 29, 20252,260.002,320.002,223.332,236.672,236.674.35%1,242,299
Oct 28, 20252,230.002,240.002,136.672,143.332,143.33-4.32%642,599
Oct 27, 20252,266.672,270.002,216.672,240.002,240.001.82%504,899
Oct 24, 20252,213.332,216.672,173.332,200.002,200.00-410,399
Oct 23, 20252,180.002,223.332,173.332,200.002,200.00-0.45%537,299
Oct 22, 20252,136.672,216.672,136.672,210.002,210.003.92%698,999
Oct 21, 20252,160.002,170.002,120.002,126.672,126.67-1.24%394,499
Oct 20, 20252,146.672,166.672,133.332,153.332,153.331.25%416,999
Oct 17, 20252,150.002,166.672,110.002,126.672,126.67-2.00%438,599
Oct 16, 20252,180.002,200.002,136.672,170.002,170.001.09%467,699
Oct 15, 20252,053.332,153.332,053.332,146.672,146.674.89%596,399
Oct 14, 20252,036.672,096.672,030.002,046.672,046.67-1.13%545,099
Oct 10, 20252,116.672,143.332,066.672,070.002,070.00-4.17%800,099
Oct 9, 20252,153.332,183.332,146.672,160.002,160.000.31%451,499
Oct 8, 20252,126.672,220.002,123.332,153.332,153.330.94%850,799
Oct 7, 20252,166.672,166.672,086.672,133.332,133.331.43%671,099