Demae-Can Co.,Ltd (TYO:2484)
Japan
· Delayed Price · Currency is JPY 140.00
+6.00 (4.48%)
Mar 10, 2026, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 135.00 | 141.00 | 135.00 | 140.00 | 140.00 | 4.48% | 794,100 |
| Mar 9, 2026 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | -2.19% | 538,600 |
| Mar 6, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 351,900 |
| Mar 5, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 5.34% | 753,300 |
| Mar 4, 2026 | 135.00 | 137.00 | 130.00 | 131.00 | 131.00 | -4.38% | 799,300 |
| Mar 3, 2026 | 142.00 | 143.00 | 134.00 | 137.00 | 137.00 | - | 921,500 |
| Mar 2, 2026 | 141.00 | 144.00 | 136.00 | 137.00 | 137.00 | -4.20% | 742,900 |
| Feb 27, 2026 | 133.00 | 143.00 | 133.00 | 143.00 | 143.00 | 5.93% | 1,761,200 |
| Feb 26, 2026 | 130.00 | 136.00 | 130.00 | 135.00 | 135.00 | 7.14% | 1,985,300 |
| Feb 25, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 515,600 |
| Feb 24, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 661,300 |
| Feb 20, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 200,700 |
| Feb 19, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 554,400 |
| Feb 18, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 240,800 |
| Feb 17, 2026 | 130.00 | 134.00 | 130.00 | 131.00 | 131.00 | 0.77% | 463,000 |
| Feb 16, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | - | 844,000 |
| Feb 13, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -5.11% | 1,100,300 |
| Feb 12, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 311,900 |
| Feb 10, 2026 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | 0.74% | 550,700 |
| Feb 9, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 325,100 |
| Feb 6, 2026 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | -2.90% | 411,600 |
| Feb 5, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 187,000 |
| Feb 4, 2026 | 136.00 | 138.00 | 134.00 | 137.00 | 137.00 | - | 339,700 |
| Feb 3, 2026 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -0.72% | 619,900 |
| Feb 2, 2026 | 135.00 | 139.00 | 134.00 | 138.00 | 138.00 | 2.22% | 471,500 |
| Jan 30, 2026 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.27% | 415,700 |
| Jan 29, 2026 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | -3.65% | 536,700 |
| Jan 28, 2026 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2.24% | 693,100 |
| Jan 27, 2026 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | -3.60% | 793,400 |
| Jan 26, 2026 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | -0.71% | 582,200 |
| Jan 23, 2026 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1.45% | 404,800 |
| Jan 22, 2026 | 137.00 | 142.00 | 136.00 | 138.00 | 138.00 | 0.73% | 596,500 |
| Jan 21, 2026 | 142.00 | 142.00 | 136.00 | 137.00 | 137.00 | -4.86% | 1,036,100 |
| Jan 20, 2026 | 146.00 | 150.00 | 142.00 | 144.00 | 144.00 | -1.37% | 1,311,000 |
| Jan 19, 2026 | 145.00 | 148.00 | 140.00 | 146.00 | 146.00 | 9.77% | 2,195,600 |
| Jan 16, 2026 | 143.00 | 145.00 | 131.00 | 133.00 | 133.00 | -8.90% | 1,961,800 |
| Jan 15, 2026 | 136.00 | 147.00 | 135.00 | 146.00 | 146.00 | 3.55% | 1,395,500 |
| Jan 14, 2026 | 142.00 | 144.00 | 137.00 | 141.00 | 141.00 | -1.40% | 1,060,300 |
| Jan 13, 2026 | 140.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2.88% | 768,300 |
| Jan 9, 2026 | 135.00 | 139.00 | 134.00 | 139.00 | 139.00 | 4.51% | 625,000 |
| Jan 8, 2026 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 191,400 |
| Jan 7, 2026 | 134.00 | 136.00 | 133.00 | 135.00 | 135.00 | - | 367,600 |
| Jan 6, 2026 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.27% | 457,600 |
| Jan 5, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | 356,100 |
| Dec 30, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 598,500 |
| Dec 29, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | - | 212,400 |
| Dec 26, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 765,500 |
| Dec 25, 2025 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | 885,400 |
| Dec 24, 2025 | 137.00 | 139.00 | 133.00 | 134.00 | 134.00 | -2.90% | 515,600 |
| Dec 23, 2025 | 134.00 | 139.00 | 133.00 | 138.00 | 138.00 | 2.99% | 628,900 |
| Dec 22, 2025 | 138.00 | 139.00 | 132.00 | 134.00 | 134.00 | -4.29% | 878,500 |
| Dec 19, 2025 | 135.00 | 141.00 | 135.00 | 140.00 | 140.00 | 2.19% | 877,400 |
| Dec 18, 2025 | 133.00 | 138.00 | 132.00 | 137.00 | 137.00 | 2.24% | 363,800 |
| Dec 17, 2025 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -1.47% | 490,500 |
| Dec 16, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.45% | 442,500 |
| Dec 15, 2025 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -2.13% | 712,500 |
| Dec 12, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 233,700 |
| Dec 11, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | -0.69% | 262,800 |
| Dec 10, 2025 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 252,600 |
| Dec 9, 2025 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | - | 495,100 |
| Dec 8, 2025 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.82% | 649,400 |
| Dec 5, 2025 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 324,700 |
| Dec 4, 2025 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 160,000 |
| Dec 3, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -0.70% | 166,800 |
| Dec 2, 2025 | 145.00 | 147.00 | 142.00 | 142.00 | 142.00 | -1.39% | 210,800 |
| Dec 1, 2025 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | -1.37% | 321,700 |
| Nov 28, 2025 | 145.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2.10% | 415,300 |
| Nov 27, 2025 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1.42% | 714,900 |
| Nov 26, 2025 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 205,000 |
| Nov 25, 2025 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | 0.71% | 366,400 |
| Nov 21, 2025 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | -0.71% | 672,900 |
| Nov 20, 2025 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | - | 340,200 |
| Nov 19, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 370,600 |
| Nov 18, 2025 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 264,400 |
| Nov 17, 2025 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -1.37% | 420,300 |
| Nov 14, 2025 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 257,800 |
| Nov 13, 2025 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | -1.33% | 586,500 |
| Nov 12, 2025 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 2.74% | 584,000 |
| Nov 11, 2025 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.67% | 381,000 |
| Nov 10, 2025 | 151.00 | 152.00 | 148.00 | 150.00 | 150.00 | 0.67% | 368,000 |
| Nov 7, 2025 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | - | 320,200 |
| Nov 6, 2025 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 0.68% | 290,300 |
| Nov 5, 2025 | 150.00 | 151.00 | 146.00 | 148.00 | 148.00 | -1.99% | 479,300 |
| Nov 4, 2025 | 146.00 | 153.00 | 144.00 | 151.00 | 151.00 | 2.72% | 650,800 |
| Oct 31, 2025 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | - | 399,300 |
| Oct 30, 2025 | 142.00 | 150.00 | 142.00 | 147.00 | 147.00 | 2.80% | 795,500 |
| Oct 29, 2025 | 150.00 | 151.00 | 143.00 | 143.00 | 143.00 | -5.92% | 1,353,600 |
| Oct 28, 2025 | 153.00 | 155.00 | 150.00 | 152.00 | 152.00 | -1.94% | 1,427,300 |
| Oct 27, 2025 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.90% | 908,100 |
| Oct 24, 2025 | 161.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.86% | 450,400 |
| Oct 23, 2025 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -1.83% | 490,700 |
| Oct 22, 2025 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | -1.20% | 371,400 |
| Oct 21, 2025 | 167.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1.84% | 683,600 |
| Oct 20, 2025 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 2.52% | 654,600 |
| Oct 17, 2025 | 164.00 | 165.00 | 157.00 | 159.00 | 159.00 | -1.24% | 552,900 |
| Oct 16, 2025 | 160.00 | 163.00 | 156.00 | 161.00 | 161.00 | -3.59% | 1,374,400 |
| Oct 15, 2025 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 3.09% | 537,000 |
| Oct 14, 2025 | 161.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 537,600 |
| Oct 10, 2025 | 163.00 | 166.00 | 161.00 | 163.00 | 163.00 | - | 467,700 |
| Oct 9, 2025 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.81% | 469,900 |