Skip to main content
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
7,120.00
+110.00 (1.57%)
At close: Dec 5, 2025

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,070.007,220.007,060.007,120.007,120.001.57%230,600
Dec 4, 20257,060.007,180.007,000.007,010.007,010.00-0.57%186,900
Dec 3, 20256,960.007,170.006,920.007,050.007,050.002.17%219,300
Dec 2, 20256,990.007,000.006,810.006,900.006,900.00-1.29%179,200
Dec 1, 20257,320.007,360.006,930.006,990.006,990.00-4.25%276,600
Nov 28, 20257,270.007,320.007,180.007,300.007,300.001.39%189,400
Nov 27, 20257,180.007,250.007,120.007,200.007,200.001.27%154,900
Nov 26, 20257,070.007,120.006,950.007,110.007,110.000.99%206,600
Nov 25, 20256,990.007,070.006,880.007,040.007,040.002.77%225,400
Nov 21, 20256,740.006,920.006,700.006,850.006,850.000.15%299,300
Nov 20, 20256,900.006,930.006,740.006,840.006,840.001.94%196,800
Nov 19, 20256,570.006,780.006,400.006,710.006,710.002.91%289,100
Nov 18, 20256,820.006,830.006,480.006,520.006,520.00-4.82%281,100
Nov 17, 20256,840.006,910.006,720.006,850.006,850.000.59%180,900
Nov 14, 20257,000.007,020.006,810.006,810.006,810.00-4.89%316,700
Nov 13, 20256,950.007,300.006,950.007,160.007,160.003.02%300,100
Nov 12, 20256,940.007,010.006,820.006,950.006,950.000.58%174,200
Nov 11, 20256,780.007,040.006,770.006,910.006,910.002.07%458,000
Nov 10, 20256,820.006,890.006,650.006,770.006,770.00-2.17%376,000
Nov 7, 20256,700.007,050.006,390.006,920.006,920.000.87%973,500
Nov 6, 20256,740.006,940.006,670.006,860.006,860.002.24%343,500
Nov 5, 20256,700.006,750.006,290.006,710.006,710.00-2.75%539,200
Nov 4, 20256,940.006,990.006,820.006,900.006,900.000.73%371,500
Oct 31, 20256,850.006,880.006,750.006,850.006,850.00-0.29%287,600
Oct 30, 20256,710.006,930.006,700.006,870.006,870.002.38%459,100
Oct 29, 20256,780.006,960.006,670.006,710.006,710.004.35%414,100
Oct 28, 20256,690.006,720.006,410.006,430.006,430.00-4.32%214,200
Oct 27, 20256,800.006,810.006,650.006,720.006,720.001.82%168,300
Oct 24, 20256,640.006,650.006,520.006,600.006,600.00-136,800
Oct 23, 20256,540.006,670.006,520.006,600.006,600.00-0.45%179,100
Oct 22, 20256,410.006,650.006,410.006,630.006,630.003.92%233,000
Oct 21, 20256,480.006,510.006,360.006,380.006,380.00-1.24%131,500
Oct 20, 20256,440.006,500.006,400.006,460.006,460.001.25%139,000
Oct 17, 20256,450.006,500.006,330.006,380.006,380.00-2.00%146,200
Oct 16, 20256,540.006,600.006,410.006,510.006,510.001.09%155,900
Oct 15, 20256,160.006,460.006,160.006,440.006,440.004.89%198,800
Oct 14, 20256,110.006,290.006,090.006,140.006,140.00-1.13%181,700
Oct 10, 20256,350.006,430.006,200.006,210.006,210.00-4.17%266,700
Oct 9, 20256,460.006,550.006,440.006,480.006,480.000.31%150,500
Oct 8, 20256,380.006,660.006,370.006,460.006,460.000.94%283,600
Oct 7, 20256,500.006,500.006,260.006,400.006,400.001.43%223,700
Oct 6, 20256,240.006,340.006,180.006,310.006,310.004.82%194,400
Oct 3, 20255,920.006,020.005,890.006,020.006,020.002.03%132,500
Oct 2, 20256,020.006,080.005,880.005,900.005,900.00-1.83%155,200
Oct 1, 20256,120.006,120.005,950.006,010.006,010.00-2.91%172,800
Sep 30, 20256,140.006,220.006,080.006,190.006,190.001.31%179,500
Sep 29, 20256,210.006,220.006,080.006,110.006,110.00-1.77%139,200
Sep 26, 20256,190.006,350.006,190.006,220.006,138.000.48%209,200
Sep 25, 20256,180.006,210.006,130.006,190.006,108.400.49%93,800
Sep 24, 20256,240.006,240.006,140.006,160.006,078.79-1.28%123,400
Sep 22, 20256,220.006,320.006,220.006,240.006,157.740.48%120,100
Sep 19, 20256,170.006,270.006,130.006,210.006,128.130.65%224,200
Sep 18, 20256,150.006,200.006,090.006,170.006,088.66-0.16%154,900
Sep 17, 20256,370.006,370.006,180.006,180.006,098.53-3.59%182,700
Sep 16, 20256,410.006,440.006,310.006,410.006,325.501.42%132,600
Sep 12, 20256,380.006,490.006,300.006,320.006,236.68-0.94%240,100
Sep 11, 20256,400.006,500.006,330.006,380.006,295.890.47%218,000
Sep 10, 20256,280.006,420.006,280.006,350.006,266.291.60%191,000
Sep 9, 20256,230.006,400.006,200.006,250.006,167.600.81%227,000
Sep 8, 20256,160.006,220.006,110.006,200.006,118.260.16%141,500
Sep 5, 20256,150.006,240.006,100.006,190.006,108.401.64%197,000
Sep 4, 20255,950.006,140.005,950.006,090.006,009.712.18%227,200
Sep 3, 20256,230.006,240.005,910.005,960.005,881.43-2.77%337,000
Sep 2, 20256,120.006,210.006,040.006,130.006,049.190.49%210,500
Sep 1, 20255,980.006,180.005,900.006,100.006,019.585.35%303,400
Aug 29, 20255,770.005,840.005,750.005,790.005,713.67-0.17%115,300
Aug 28, 20255,710.005,800.005,700.005,800.005,723.541.58%80,600
Aug 27, 20255,730.005,770.005,680.005,710.005,634.720.88%116,200
Aug 26, 20255,690.005,720.005,600.005,660.005,585.38-0.53%103,200
Aug 25, 20255,910.005,920.005,670.005,690.005,614.99-1.39%144,500
Aug 22, 20255,640.005,790.005,640.005,770.005,693.932.30%117,700
Aug 21, 20255,560.005,690.005,550.005,640.005,565.650.53%170,000
Aug 20, 20255,600.005,630.005,460.005,610.005,536.04-0.88%199,200
Aug 19, 20255,730.005,830.005,660.005,660.005,585.38-0.88%165,800
Aug 18, 20255,640.005,780.005,620.005,710.005,634.721.42%154,700
Aug 15, 20255,650.005,670.005,580.005,630.005,555.78-1.57%188,800
Aug 14, 20255,770.005,780.005,620.005,720.005,644.59-0.35%158,700
Aug 13, 20255,680.005,780.005,570.005,740.005,664.331.06%222,900
Aug 12, 20255,900.005,940.005,620.005,680.005,605.12-0.35%434,900
Aug 8, 20255,130.005,780.004,990.005,700.005,624.8612.20%972,100
Aug 7, 20255,060.005,160.005,010.005,080.005,013.030.79%235,900
Aug 6, 20254,900.005,060.004,890.005,040.004,973.563.28%208,500
Aug 5, 20254,780.004,900.004,730.004,880.004,815.673.50%196,500
Aug 4, 20254,590.004,720.004,590.004,715.004,652.840.43%140,300
Aug 1, 20254,665.004,730.004,650.004,695.004,633.101.29%126,100
Jul 31, 20254,605.004,655.004,575.004,635.004,573.900.43%125,600
Jul 30, 20254,605.004,630.004,535.004,615.004,554.161.76%120,400
Jul 29, 20254,550.004,560.004,485.004,535.004,475.21-0.77%145,100
Jul 28, 20254,760.004,760.004,570.004,570.004,509.75-3.08%141,200
Jul 25, 20254,670.004,725.004,620.004,715.004,652.841.62%173,500
Jul 24, 20254,565.004,670.004,565.004,640.004,578.831.75%139,600
Jul 23, 20254,610.004,620.004,510.004,560.004,499.881.11%168,000
Jul 22, 20254,540.004,580.004,485.004,510.004,450.54-0.66%186,200
Jul 18, 20254,540.004,620.004,485.004,540.004,480.150.22%110,900
Jul 17, 20254,480.004,530.004,435.004,530.004,470.281.12%200,800
Jul 16, 20254,425.004,515.004,425.004,480.004,420.941.70%136,500
Jul 15, 20254,445.004,445.004,380.004,405.004,346.93-1.12%118,100
Jul 14, 20254,400.004,470.004,400.004,455.004,396.272.89%135,500
Jul 11, 20254,390.004,490.004,330.004,330.004,272.92-0.23%185,100
Jul 10, 20254,395.004,415.004,305.004,340.004,282.78-1.81%165,100