Demae-Can Co.,Ltd (TYO:2484)
Japan
· Delayed Price · Currency is JPY 127.00
+2.00 (1.60%)
Apr 28, 2026, 3:30 PM JST
Demae-Can Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1.60% | 539,000 |
| Apr 27, 2026 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.17% | 784,200 |
| Apr 24, 2026 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | -1.64% | 460,800 |
| Apr 23, 2026 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 3.39% | 1,097,600 |
| Apr 22, 2026 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 351,400 |
| Apr 21, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 275,700 |
| Apr 20, 2026 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 2.52% | 528,600 |
| Apr 17, 2026 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | -1.65% | 964,200 |
| Apr 16, 2026 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | -3.20% | 1,107,300 |
| Apr 15, 2026 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | -2.34% | 984,400 |
| Apr 14, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.59% | 445,500 |
| Apr 13, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 657,400 |
| Apr 10, 2026 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 332,500 |
| Apr 9, 2026 | 131.00 | 132.00 | 127.00 | 128.00 | 128.00 | -1.54% | 707,000 |
| Apr 8, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | -0.76% | 328,900 |
| Apr 7, 2026 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 209,200 |
| Apr 6, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2.34% | 692,900 |
| Apr 3, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 192,300 |
| Apr 2, 2026 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0.78% | 506,300 |
| Apr 1, 2026 | 131.00 | 134.00 | 127.00 | 129.00 | 129.00 | -0.77% | 1,483,700 |
| Mar 31, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1.56% | 414,600 |
| Mar 30, 2026 | 132.00 | 135.00 | 127.00 | 128.00 | 128.00 | -2.29% | 902,700 |
| Mar 27, 2026 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -0.76% | 125,200 |
| Mar 26, 2026 | 139.00 | 139.00 | 132.00 | 132.00 | 132.00 | -3.65% | 269,500 |
| Mar 25, 2026 | 132.00 | 139.00 | 132.00 | 137.00 | 137.00 | 3.79% | 724,300 |
| Mar 24, 2026 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 169,000 |
| Mar 23, 2026 | 132.00 | 134.00 | 128.00 | 132.00 | 132.00 | -0.75% | 850,700 |
| Mar 19, 2026 | 138.00 | 140.00 | 133.00 | 133.00 | 133.00 | -5.67% | 1,808,500 |
| Mar 18, 2026 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 282,900 |
| Mar 17, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 254,600 |
| Mar 16, 2026 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 271,900 |
| Mar 13, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -1.43% | 346,300 |
| Mar 12, 2026 | 145.00 | 145.00 | 138.00 | 140.00 | 140.00 | -2.78% | 730,800 |
| Mar 11, 2026 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 2.86% | 814,900 |
| 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 |