Skip to main content
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
2,856.00
+174.00 (6.49%)
Apr 28, 2026, 3:30 PM JST

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,711.002,860.002,711.002,856.002,856.006.49%621,100
Apr 27, 20262,675.002,747.002,632.002,682.002,682.00-1.18%409,200
Apr 24, 20262,723.002,734.002,659.002,714.002,714.000.44%518,700
Apr 23, 20262,666.002,739.002,625.002,702.002,702.000.86%674,900
Apr 22, 20262,760.002,769.002,677.002,679.002,679.00-2.97%371,200
Apr 21, 20262,730.002,778.002,730.002,761.002,761.001.77%400,600
Apr 20, 20262,735.002,745.002,698.002,713.002,713.00-291,400
Apr 17, 20262,716.002,724.002,654.002,713.002,713.00-0.73%418,000
Apr 16, 20262,718.002,735.002,686.002,733.002,733.000.48%484,600
Apr 15, 20262,842.002,871.002,712.002,720.002,720.00-4.06%544,600
Apr 14, 20262,879.002,888.002,831.002,835.002,835.00-0.39%470,600
Apr 13, 20262,831.002,917.002,797.002,846.002,846.00-0.11%387,400
Apr 10, 20262,900.002,924.002,849.002,849.002,849.00-1.21%336,600
Apr 9, 20262,879.002,929.002,840.002,884.002,884.000.45%523,900
Apr 8, 20262,828.002,871.002,808.002,871.002,871.007.21%496,700
Apr 7, 20262,725.002,733.002,662.002,678.002,678.00-0.96%332,100
Apr 6, 20262,737.002,743.002,704.002,704.002,704.00-0.62%221,500
Apr 3, 20262,756.002,775.002,709.002,721.002,721.000.07%325,000
Apr 2, 20262,850.002,886.002,710.002,719.002,719.00-3.62%522,900
Apr 1, 20262,809.002,821.002,738.002,821.002,821.007.55%421,900
Mar 31, 20262,611.002,698.002,580.002,623.002,623.00-3.14%583,700
Mar 30, 20262,630.002,709.002,595.002,708.002,708.00-4.45%608,000
Mar 27, 20262,812.002,852.002,788.002,834.002,789.00-1.87%503,100
Mar 26, 20262,942.002,958.002,855.002,888.002,842.14-1.77%320,700
Mar 25, 20262,954.002,978.002,927.002,940.002,893.323.09%333,400
Mar 24, 20262,907.002,925.002,799.002,852.002,806.713.41%479,800
Mar 23, 20262,815.002,915.002,717.002,758.002,714.21-6.98%784,200
Mar 19, 20263,040.003,060.002,948.002,965.002,917.92-6.32%1,271,600
Mar 18, 20263,065.003,165.003,040.003,165.003,114.743.77%372,700
Mar 17, 20263,080.003,120.003,035.003,050.003,001.571.70%381,800
Mar 16, 20262,986.003,040.002,952.002,999.002,951.38-0.86%309,600
Mar 13, 20262,929.003,060.002,929.003,025.002,976.971.54%474,500
Mar 12, 20263,000.003,030.002,960.002,979.002,931.70-3.12%374,100
Mar 11, 20263,110.003,150.003,075.003,075.003,026.170.16%288,900
Mar 10, 20263,080.003,150.003,025.003,070.003,021.253.65%412,200
Mar 9, 20262,922.002,986.002,838.002,962.002,914.97-7.58%845,900
Mar 6, 20263,235.003,270.003,140.003,205.003,154.11-3.61%467,700
Mar 5, 20263,375.003,445.003,265.003,325.003,272.204.72%571,800
Mar 4, 20263,225.003,325.003,065.003,175.003,124.59-7.57%965,000
Mar 3, 20263,565.003,615.003,420.003,435.003,380.46-5.24%733,700
Mar 2, 20263,530.003,675.003,490.003,625.003,567.44-1.23%596,800
Feb 27, 20263,560.003,680.003,535.003,670.003,611.732.66%504,900
Feb 26, 20263,575.003,645.003,510.003,575.003,518.231.56%841,300
Feb 25, 20263,500.003,550.003,380.003,520.003,464.113.68%927,100
Feb 24, 20263,400.003,435.003,305.003,395.003,341.092.72%769,900
Feb 20, 20263,200.003,305.003,185.003,305.003,252.522.64%440,400
Feb 19, 20263,190.003,250.003,145.003,220.003,168.870.94%396,900
Feb 18, 20263,120.003,210.003,110.003,190.003,139.352.90%452,300
Feb 17, 20263,125.003,140.003,025.003,100.003,050.78-1.90%685,100
Feb 16, 20263,190.003,190.003,075.003,160.003,109.820.80%407,800
Feb 13, 20263,290.003,300.003,095.003,135.003,085.22-5.71%725,300
Feb 12, 20263,185.003,350.003,175.003,325.003,272.205.56%755,900
Feb 10, 20263,070.003,155.003,050.003,150.003,099.982.61%578,100
Feb 9, 20263,090.003,125.002,976.003,070.003,021.251.99%1,219,400
Feb 6, 20262,870.003,050.002,800.003,010.002,962.215.02%2,186,700
Feb 5, 20262,826.002,866.002,790.002,866.002,820.492.39%832,500
Feb 4, 20262,789.002,827.002,771.002,799.002,754.560.57%525,200
Feb 3, 20262,690.002,785.002,671.002,783.002,738.815.78%997,100
Feb 2, 20262,678.002,725.002,623.002,631.002,589.22-1.76%702,300
Jan 30, 20262,718.002,740.002,623.002,678.002,635.48-2.69%787,000
Jan 29, 20262,749.002,787.002,680.002,752.002,708.300.33%557,900
Jan 28, 20262,756.002,776.002,730.002,743.002,699.44-0.54%295,700
Jan 27, 20262,720.002,779.002,700.002,758.002,714.210.58%320,100
Jan 26, 20262,768.002,808.002,728.002,742.002,698.46-2.70%487,900
Jan 23, 20262,815.002,855.002,800.002,818.002,773.25-0.14%395,500
Jan 22, 20262,811.002,848.002,757.002,822.002,777.190.50%628,300
Jan 21, 20262,706.002,833.002,694.002,808.002,763.411.89%670,200
Jan 20, 20262,821.002,839.002,750.002,756.002,712.24-3.03%587,700
Jan 19, 20262,869.002,899.002,805.002,842.002,796.87-0.77%483,900
Jan 16, 20262,831.002,888.002,793.002,864.002,818.521.27%520,200
Jan 15, 20262,789.002,854.002,784.002,828.002,783.101.43%454,400
Jan 14, 20262,788.002,788.002,722.002,788.002,743.731.75%455,200
Jan 13, 20262,784.002,788.002,711.002,740.002,696.492.85%590,300
Jan 9, 20262,640.002,664.002,590.002,664.002,621.700.95%628,900
Jan 8, 20262,580.002,668.002,575.002,639.002,597.102.29%621,700
Jan 7, 20262,526.002,597.002,513.002,580.002,539.03-0.54%655,000
Jan 6, 20262,541.002,604.002,503.002,594.002,552.813.10%891,900
Jan 5, 20262,501.002,567.002,500.002,516.002,476.051.62%652,200
Dec 30, 20252,500.002,536.002,458.002,476.002,436.68-2.02%678,300
Dec 29, 20252,464.002,547.002,463.002,527.002,486.873.71%857,900
Dec 26, 20252,446.672,463.332,416.672,436.672,397.98-420,899
Dec 25, 20252,483.332,483.332,426.672,436.672,397.98-1.08%384,899
Dec 24, 20252,486.672,520.002,456.672,463.332,424.22-1.34%468,299
Dec 23, 20252,513.332,520.002,476.672,496.672,457.02-0.27%467,699
Dec 22, 20252,560.002,596.672,503.332,503.332,463.58-0.79%761,999
Dec 19, 20252,400.002,530.002,396.672,523.332,483.275.43%839,099
Dec 18, 20252,380.002,413.332,363.332,393.332,355.33-1.51%389,399
Dec 17, 20252,423.332,443.332,363.332,430.002,391.410.28%539,699
Dec 16, 20252,473.332,490.002,406.672,423.332,384.85-2.68%560,999
Dec 15, 20252,463.332,493.332,426.672,490.002,450.460.54%413,699
Dec 12, 20252,370.002,476.672,363.332,476.672,437.345.54%753,299
Dec 11, 20252,396.672,416.672,343.332,346.672,309.40-1.54%557,699
Dec 10, 20252,426.672,430.002,380.002,383.332,345.49-0.56%573,899
Dec 9, 20252,416.672,433.332,376.672,396.672,358.61-1.51%533,399
Dec 8, 20252,416.672,453.332,403.332,433.332,394.702.53%766,799
Dec 5, 20252,356.672,406.672,353.332,373.332,335.651.57%691,799
Dec 4, 20252,353.332,393.332,333.332,336.672,299.56-0.57%560,699
Dec 3, 20252,320.002,390.002,306.672,350.002,312.692.17%657,899
Dec 2, 20252,330.002,333.332,270.002,300.002,263.48-1.29%537,599
Dec 1, 20252,440.002,453.332,310.002,330.002,293.00-4.25%829,799