Skip to main content
DyDo Group Holdings, Inc. (TYO:2590)
Japan flag Japan · Delayed Price · Currency is JPY
2,555.00
+30.00 (1.19%)
Apr 28, 2026, 3:30 PM JST

DyDo Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,530.002,555.002,525.002,555.002,555.001.19%104,600
Apr 27, 20262,555.002,555.002,512.002,525.002,525.00-1.17%106,200
Apr 24, 20262,552.002,584.002,540.002,555.002,555.00-0.27%64,400
Apr 23, 20262,613.002,613.002,560.002,562.002,562.00-1.95%117,400
Apr 22, 20262,654.002,654.002,613.002,613.002,613.00-2.02%69,100
Apr 21, 20262,680.002,697.002,654.002,667.002,667.00-0.49%81,600
Apr 20, 20262,696.002,720.002,679.002,680.002,680.00-0.59%90,200
Apr 17, 20262,660.002,750.002,654.002,696.002,696.001.01%135,300
Apr 16, 20262,718.002,720.002,669.002,669.002,669.00-1.26%73,500
Apr 15, 20262,667.002,703.002,650.002,703.002,703.002.00%110,200
Apr 14, 20262,690.002,710.002,640.002,650.002,650.00-2.07%90,000
Apr 13, 20262,713.002,736.002,694.002,706.002,706.00-1.31%81,200
Apr 10, 20262,747.002,764.002,721.002,742.002,742.000.40%86,700
Apr 9, 20262,729.002,765.002,720.002,731.002,731.000.26%80,100
Apr 8, 20262,724.002,730.002,704.002,724.002,724.000.89%55,200
Apr 7, 20262,696.002,715.002,690.002,700.002,700.000.75%50,000
Apr 6, 20262,673.002,704.002,673.002,680.002,680.000.26%56,000
Apr 3, 20262,650.002,673.002,650.002,673.002,673.000.15%70,300
Apr 2, 20262,654.002,689.002,646.002,669.002,669.000.57%66,300
Apr 1, 20262,655.002,659.002,630.002,654.002,654.001.22%76,800
Mar 31, 20262,666.002,696.002,622.002,622.002,622.00-0.68%93,100
Mar 30, 20262,650.002,653.002,612.002,640.002,640.00-1.12%81,100
Mar 27, 20262,689.002,696.002,662.002,670.002,670.000.07%89,700
Mar 26, 20262,700.002,703.002,643.002,668.002,668.00-1.33%77,900
Mar 25, 20262,680.002,726.002,677.002,704.002,704.002.04%115,900
Mar 24, 20262,621.002,650.002,612.002,650.002,650.001.45%92,700
Mar 23, 20262,639.002,649.002,612.002,612.002,612.00-1.80%102,800
Mar 19, 20262,690.002,711.002,660.002,660.002,660.00-2.85%137,800
Mar 18, 20262,700.002,738.002,690.002,738.002,738.001.67%89,000
Mar 17, 20262,695.002,720.002,690.002,693.002,693.000.34%63,900
Mar 16, 20262,710.002,710.002,672.002,684.002,684.00-1.03%97,000
Mar 13, 20262,764.002,764.002,712.002,712.002,712.00-1.88%144,900
Mar 12, 20262,815.002,844.002,756.002,764.002,764.00-3.53%210,400
Mar 11, 20262,909.002,921.002,865.002,865.002,865.00-1.61%160,700
Mar 10, 20262,890.002,949.002,871.002,912.002,912.000.62%225,900
Mar 9, 20262,735.002,900.002,728.002,894.002,894.003.69%500,300
Mar 6, 20262,774.002,823.002,701.002,791.002,791.000.22%453,100
Mar 5, 20262,714.002,824.002,687.002,785.002,785.0010.69%1,068,700
Mar 4, 20262,521.002,540.002,501.002,516.002,516.00-1.95%178,200
Mar 3, 20262,620.002,620.002,566.002,566.002,566.00-1.69%101,100
Mar 2, 20262,580.002,621.002,571.002,610.002,610.000.38%168,600
Feb 27, 20262,585.002,604.002,573.002,600.002,600.001.44%135,900
Feb 26, 20262,574.002,575.002,555.002,563.002,563.00-0.43%75,700
Feb 25, 20262,568.002,583.002,552.002,574.002,574.000.23%95,200
Feb 24, 20262,535.002,584.002,535.002,568.002,568.001.30%140,600
Feb 20, 20262,526.002,555.002,524.002,535.002,535.000.36%90,100
Feb 19, 20262,525.002,550.002,503.002,526.002,526.000.04%108,800
Feb 18, 20262,540.002,557.002,516.002,525.002,525.000.40%94,000
Feb 17, 20262,525.002,542.002,501.002,515.002,515.00-1.33%105,800
Feb 16, 20262,551.002,558.002,540.002,549.002,549.00-67,900
Feb 13, 20262,560.002,562.002,526.002,549.002,549.00-0.39%65,500
Feb 12, 20262,547.002,564.002,538.002,559.002,559.000.24%97,700
Feb 10, 20262,517.002,562.002,511.002,553.002,553.001.27%167,700
Feb 9, 20262,535.002,541.002,521.002,521.002,521.00-0.55%56,200
Feb 6, 20262,526.002,544.002,521.002,535.002,535.000.20%64,300
Feb 5, 20262,529.002,547.002,520.002,530.002,530.000.64%89,300
Feb 4, 20262,503.002,523.002,500.002,514.002,514.000.28%56,100
Feb 3, 20262,495.002,509.002,485.002,507.002,507.000.84%60,000
Feb 2, 20262,463.002,495.002,463.002,486.002,486.001.02%71,100
Jan 30, 20262,423.002,468.002,421.002,461.002,461.001.57%86,100
Jan 29, 20262,440.002,441.002,415.002,423.002,423.00-0.78%118,500
Jan 28, 20262,484.002,484.002,442.002,442.002,442.00-2.40%161,000
Jan 27, 20262,510.002,515.002,491.002,502.002,502.000.24%86,700
Jan 26, 20262,502.002,510.002,481.002,496.002,496.00-1.34%165,700
Jan 23, 20262,534.002,534.002,512.002,530.002,530.000.40%67,700
Jan 22, 20262,508.002,545.002,500.002,520.002,520.000.80%89,700
Jan 21, 20262,520.002,530.002,500.002,500.002,500.00-0.79%109,000
Jan 20, 20262,530.002,543.002,504.002,520.002,520.00-1.06%143,400
Jan 19, 20262,559.002,560.002,518.002,547.002,547.00-4.21%350,900
Jan 16, 20262,656.002,662.002,584.002,659.002,644.004.03%417,000
Jan 15, 20262,559.002,570.002,547.002,556.002,541.58-0.04%223,000
Jan 14, 20262,564.002,572.002,549.002,557.002,542.580.35%153,600
Jan 13, 20262,539.002,562.002,520.002,548.002,533.631.15%142,300
Jan 9, 20262,555.002,560.002,513.002,519.002,504.79-0.90%136,100
Jan 8, 20262,562.002,567.002,536.002,542.002,527.66-0.24%152,500
Jan 7, 20262,540.002,550.002,531.002,548.002,533.630.55%97,400
Jan 6, 20262,525.002,539.002,521.002,534.002,519.710.52%91,400
Jan 5, 20262,540.002,545.002,509.002,521.002,506.78-0.40%116,900
Dec 30, 20252,545.002,553.002,522.002,531.002,516.720.08%137,900
Dec 29, 20252,547.002,547.002,516.002,529.002,514.730.56%137,900
Dec 26, 20252,512.002,518.002,506.002,515.002,500.810.52%63,500
Dec 25, 20252,485.002,520.002,477.002,502.002,487.891.09%55,000
Dec 24, 20252,473.002,490.002,466.002,475.002,461.040.28%53,300
Dec 23, 20252,461.002,479.002,461.002,468.002,454.080.28%48,600
Dec 22, 20252,483.002,490.002,450.002,461.002,447.12-0.89%96,300
Dec 19, 20252,480.002,495.002,471.002,483.002,468.990.08%67,800
Dec 18, 20252,474.002,487.002,462.002,481.002,467.001.27%71,000
Dec 17, 20252,506.002,506.002,450.002,450.002,436.18-2.23%134,900
Dec 16, 20252,537.002,540.002,506.002,506.002,491.86-0.91%62,600
Dec 15, 20252,530.002,535.002,516.002,529.002,514.731.12%57,300
Dec 12, 20252,522.002,533.002,500.002,501.002,486.89-0.08%66,800
Dec 11, 20252,537.002,540.002,503.002,503.002,488.88-0.91%69,000
Dec 10, 20252,492.002,535.002,492.002,526.002,511.751.61%62,300
Dec 9, 20252,526.002,530.002,481.002,486.002,471.98-1.62%85,200
Dec 8, 20252,521.002,529.002,510.002,527.002,512.740.56%54,100
Dec 5, 20252,515.002,524.002,497.002,513.002,498.820.12%51,500
Dec 4, 20252,493.002,510.002,493.002,510.002,495.840.60%57,300
Dec 3, 20252,560.002,564.002,493.002,495.002,480.93-1.89%114,100
Dec 2, 20252,579.002,580.002,534.002,543.002,528.65-0.90%79,100
Dec 1, 20252,555.002,604.002,540.002,566.002,551.520.71%153,300