Dualtap Co., Ltd. (TYO:3469)
Japan
· Delayed Price · Currency is JPY 983.00
+14.00 (1.44%)
Mar 10, 2026, 3:13 PM JST
Dualtap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 961.00 | 979.00 | 959.00 | 973.00 | 973.00 | -1.12% | 7,000 |
| Mar 6, 2026 | 975.00 | 984.00 | 973.00 | 984.00 | 984.00 | 0.72% | 2,500 |
| Mar 5, 2026 | 968.00 | 989.00 | 968.00 | 977.00 | 977.00 | 1.14% | 5,200 |
| Mar 4, 2026 | 968.00 | 973.00 | 952.00 | 966.00 | 966.00 | -0.92% | 8,500 |
| Mar 3, 2026 | 991.00 | 992.00 | 975.00 | 975.00 | 975.00 | -1.71% | 6,600 |
| Mar 2, 2026 | 993.00 | 995.00 | 991.00 | 992.00 | 992.00 | -0.10% | 8,000 |
| Feb 27, 2026 | 987.00 | 994.00 | 983.00 | 993.00 | 993.00 | 0.81% | 6,500 |
| Feb 26, 2026 | 980.00 | 989.00 | 980.00 | 985.00 | 985.00 | 0.51% | 2,900 |
| Feb 25, 2026 | 984.00 | 985.00 | 980.00 | 980.00 | 980.00 | -0.41% | 5,600 |
| Feb 24, 2026 | 994.00 | 994.00 | 984.00 | 984.00 | 984.00 | -0.40% | 5,200 |
| Feb 20, 2026 | 989.00 | 989.00 | 984.00 | 988.00 | 988.00 | -0.10% | 3,600 |
| Feb 19, 2026 | 985.00 | 990.00 | 980.00 | 989.00 | 989.00 | 0.71% | 5,100 |
| Feb 18, 2026 | 983.00 | 987.00 | 975.00 | 982.00 | 982.00 | 0.20% | 9,500 |
| Feb 17, 2026 | 965.00 | 983.00 | 965.00 | 980.00 | 980.00 | 1.66% | 10,700 |
| Feb 16, 2026 | 962.00 | 964.00 | 954.00 | 964.00 | 964.00 | 0.84% | 5,100 |
| Feb 13, 2026 | 960.00 | 960.00 | 956.00 | 956.00 | 956.00 | 0.42% | 2,400 |
| Feb 12, 2026 | 952.00 | 962.00 | 952.00 | 952.00 | 952.00 | - | 4,700 |
| Feb 10, 2026 | 959.00 | 959.00 | 952.00 | 952.00 | 952.00 | -0.42% | 3,700 |
| Feb 9, 2026 | 959.00 | 965.00 | 956.00 | 956.00 | 956.00 | -0.21% | 3,500 |
| Feb 6, 2026 | 957.00 | 959.00 | 955.00 | 958.00 | 958.00 | 0.42% | 2,400 |
| Feb 5, 2026 | 956.00 | 957.00 | 953.00 | 954.00 | 954.00 | 0.10% | 1,900 |
| Feb 4, 2026 | 953.00 | 957.00 | 953.00 | 953.00 | 953.00 | - | 1,700 |
| Feb 3, 2026 | 960.00 | 960.00 | 953.00 | 953.00 | 953.00 | -0.10% | 2,300 |
| Feb 2, 2026 | 955.00 | 960.00 | 950.00 | 954.00 | 954.00 | 0.42% | 2,900 |
| Jan 30, 2026 | 950.00 | 960.00 | 950.00 | 950.00 | 950.00 | - | 4,000 |
| Jan 29, 2026 | 961.00 | 961.00 | 948.00 | 950.00 | 950.00 | -1.14% | 14,100 |
| Jan 28, 2026 | 962.00 | 965.00 | 960.00 | 961.00 | 961.00 | 0.10% | 6,500 |
| Jan 27, 2026 | 961.00 | 962.00 | 960.00 | 960.00 | 960.00 | - | 1,800 |
| Jan 26, 2026 | 960.00 | 962.00 | 959.00 | 960.00 | 960.00 | - | 4,000 |
| Jan 23, 2026 | 961.00 | 962.00 | 960.00 | 960.00 | 960.00 | -0.10% | 2,000 |
| Jan 22, 2026 | 960.00 | 962.00 | 960.00 | 961.00 | 961.00 | 0.10% | 1,800 |
| Jan 21, 2026 | 965.00 | 966.00 | 960.00 | 960.00 | 960.00 | -0.52% | 4,200 |
| Jan 20, 2026 | 963.00 | 965.00 | 961.00 | 965.00 | 965.00 | 0.21% | 3,300 |
| Jan 19, 2026 | 962.00 | 963.00 | 959.00 | 963.00 | 963.00 | 0.10% | 4,200 |
| Jan 16, 2026 | 960.00 | 962.00 | 957.00 | 962.00 | 962.00 | 0.21% | 2,700 |
| Jan 15, 2026 | 961.00 | 961.00 | 957.00 | 960.00 | 960.00 | -0.10% | 5,700 |
| Jan 14, 2026 | 963.00 | 963.00 | 960.00 | 961.00 | 961.00 | 0.10% | 3,700 |
| Jan 13, 2026 | 961.00 | 963.00 | 960.00 | 960.00 | 960.00 | 0.21% | 4,300 |
| Jan 9, 2026 | 955.00 | 960.00 | 955.00 | 958.00 | 958.00 | 0.31% | 3,300 |
| Jan 8, 2026 | 960.00 | 961.00 | 953.00 | 955.00 | 955.00 | -0.31% | 4,100 |
| Jan 7, 2026 | 952.00 | 958.00 | 952.00 | 958.00 | 958.00 | 0.84% | 2,700 |
| Jan 6, 2026 | 948.00 | 952.00 | 946.00 | 950.00 | 950.00 | 1.17% | 4,300 |
| Jan 5, 2026 | 938.00 | 940.00 | 935.00 | 939.00 | 939.00 | 0.86% | 4,500 |
| Dec 30, 2025 | 930.00 | 938.00 | 928.00 | 931.00 | 931.00 | -0.43% | 4,500 |
| Dec 29, 2025 | 920.00 | 947.00 | 920.00 | 935.00 | 935.00 | 1.63% | 8,600 |
| Dec 26, 2025 | 939.00 | 945.00 | 915.00 | 920.00 | 920.00 | -2.95% | 19,400 |
| Dec 25, 2025 | 953.00 | 955.00 | 941.00 | 948.00 | 948.00 | -0.52% | 11,500 |
| Dec 24, 2025 | 952.00 | 959.00 | 952.00 | 953.00 | 953.00 | -0.21% | 6,000 |
| Dec 23, 2025 | 955.00 | 960.00 | 953.00 | 955.00 | 955.00 | -0.21% | 8,400 |
| Dec 22, 2025 | 972.00 | 974.00 | 955.00 | 957.00 | 957.00 | -1.54% | 11,500 |
| Dec 19, 2025 | 975.00 | 985.00 | 968.00 | 972.00 | 972.00 | -0.21% | 15,600 |
| Dec 18, 2025 | 957.00 | 975.00 | 957.00 | 974.00 | 974.00 | 2.31% | 11,300 |
| Dec 17, 2025 | 948.00 | 959.00 | 948.00 | 952.00 | 952.00 | 0.63% | 10,600 |
| Dec 16, 2025 | 942.00 | 948.00 | 942.00 | 946.00 | 946.00 | 0.64% | 5,800 |
| Dec 15, 2025 | 939.00 | 946.00 | 935.00 | 940.00 | 940.00 | 0.75% | 10,300 |
| Dec 12, 2025 | 932.00 | 939.00 | 928.00 | 933.00 | 933.00 | 0.65% | 8,300 |
| Dec 11, 2025 | 925.00 | 933.00 | 925.00 | 927.00 | 927.00 | 0.11% | 16,800 |
| Dec 10, 2025 | 925.00 | 929.00 | 924.00 | 926.00 | 926.00 | 0.22% | 5,800 |
| Dec 9, 2025 | 920.00 | 924.00 | 920.00 | 924.00 | 924.00 | 0.33% | 4,400 |
| Dec 8, 2025 | 913.00 | 923.00 | 913.00 | 921.00 | 921.00 | 0.88% | 6,000 |
| Dec 5, 2025 | 911.00 | 918.00 | 911.00 | 913.00 | 913.00 | -0.22% | 4,600 |
| Dec 4, 2025 | 922.00 | 922.00 | 913.00 | 915.00 | 915.00 | -0.11% | 6,800 |
| Dec 3, 2025 | 910.00 | 920.00 | 910.00 | 916.00 | 916.00 | 0.77% | 7,400 |
| Dec 2, 2025 | 904.00 | 914.00 | 904.00 | 909.00 | 909.00 | 0.55% | 6,100 |
| Dec 1, 2025 | 902.00 | 911.00 | 902.00 | 904.00 | 904.00 | 0.22% | 8,200 |
| Nov 28, 2025 | 909.00 | 909.00 | 901.00 | 902.00 | 902.00 | 0.11% | 6,500 |
| Nov 27, 2025 | 902.00 | 910.00 | 901.00 | 901.00 | 901.00 | -0.11% | 4,700 |
| Nov 26, 2025 | 901.00 | 909.00 | 901.00 | 902.00 | 902.00 | - | 6,000 |
| Nov 25, 2025 | 902.00 | 910.00 | 900.00 | 902.00 | 902.00 | - | 7,600 |
| Nov 21, 2025 | 900.00 | 908.00 | 900.00 | 902.00 | 902.00 | -0.22% | 4,400 |
| Nov 20, 2025 | 902.00 | 908.00 | 901.00 | 904.00 | 904.00 | 0.22% | 4,400 |
| Nov 19, 2025 | 896.00 | 910.00 | 896.00 | 902.00 | 902.00 | 0.22% | 6,400 |
| Nov 18, 2025 | 900.00 | 909.00 | 900.00 | 900.00 | 900.00 | -0.22% | 6,200 |
| Nov 17, 2025 | 901.00 | 905.00 | 899.00 | 902.00 | 902.00 | -0.88% | 12,300 |
| Nov 14, 2025 | 912.00 | 916.00 | 910.00 | 910.00 | 910.00 | 0.66% | 5,900 |
| Nov 13, 2025 | 905.00 | 917.00 | 904.00 | 904.00 | 904.00 | -0.55% | 9,000 |
| Nov 12, 2025 | 910.00 | 918.00 | 901.00 | 909.00 | 909.00 | 0.11% | 13,600 |
| Nov 11, 2025 | 907.00 | 910.00 | 907.00 | 908.00 | 908.00 | 0.33% | 5,600 |
| Nov 10, 2025 | 905.00 | 906.00 | 901.00 | 905.00 | 905.00 | - | 4,300 |
| Nov 7, 2025 | 904.00 | 905.00 | 901.00 | 905.00 | 905.00 | 0.11% | 4,300 |
| Nov 6, 2025 | 905.00 | 905.00 | 896.00 | 904.00 | 904.00 | 1.46% | 5,700 |
| Nov 5, 2025 | 905.00 | 905.00 | 880.00 | 891.00 | 891.00 | -0.78% | 14,700 |
| Nov 4, 2025 | 889.00 | 901.00 | 888.00 | 898.00 | 898.00 | 1.35% | 9,700 |
| Oct 31, 2025 | 881.00 | 889.00 | 880.00 | 886.00 | 886.00 | 0.34% | 3,700 |
| Oct 30, 2025 | 881.00 | 888.00 | 881.00 | 883.00 | 883.00 | -0.11% | 3,100 |
| Oct 29, 2025 | 892.00 | 892.00 | 884.00 | 884.00 | 884.00 | -0.90% | 4,200 |
| Oct 28, 2025 | 895.00 | 899.00 | 892.00 | 892.00 | 892.00 | -0.11% | 3,500 |
| Oct 27, 2025 | 898.00 | 900.00 | 893.00 | 893.00 | 893.00 | -0.45% | 7,200 |
| Oct 24, 2025 | 892.00 | 899.00 | 892.00 | 897.00 | 897.00 | -0.11% | 3,000 |
| Oct 23, 2025 | 900.00 | 900.00 | 889.00 | 898.00 | 898.00 | -0.22% | 7,600 |
| Oct 22, 2025 | 889.00 | 900.00 | 888.00 | 900.00 | 900.00 | 1.24% | 14,900 |
| Oct 21, 2025 | 890.00 | 895.00 | 889.00 | 889.00 | 889.00 | 0.45% | 3,400 |
| Oct 20, 2025 | 890.00 | 898.00 | 885.00 | 885.00 | 885.00 | -0.45% | 11,900 |
| Oct 17, 2025 | 887.00 | 889.00 | 884.00 | 889.00 | 889.00 | 0.91% | 7,700 |
| Oct 16, 2025 | 877.00 | 886.00 | 876.00 | 881.00 | 881.00 | 0.69% | 17,200 |
| Oct 15, 2025 | 870.00 | 875.00 | 869.00 | 875.00 | 875.00 | 0.57% | 4,200 |
| Oct 14, 2025 | 871.00 | 876.00 | 864.00 | 870.00 | 870.00 | -0.11% | 10,000 |
| Oct 10, 2025 | 872.00 | 878.00 | 870.00 | 871.00 | 871.00 | - | 10,200 |
| Oct 9, 2025 | 879.00 | 879.00 | 871.00 | 871.00 | 871.00 | -0.46% | 9,400 |
| Oct 8, 2025 | 876.00 | 881.00 | 875.00 | 875.00 | 875.00 | -0.34% | 6,300 |