Daio Paper Corporation (TYO:3880)
Japan
· Delayed Price · Currency is JPY 1,114.00
-23.00 (-2.02%)
At close: Mar 9, 2026
Daio Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,110.00 | 1,120.00 | 1,082.00 | 1,114.00 | 1,114.00 | -2.02% | 589,700 |
| Mar 6, 2026 | 1,126.00 | 1,143.00 | 1,117.00 | 1,137.00 | 1,137.00 | -0.26% | 259,100 |
| Mar 5, 2026 | 1,153.00 | 1,168.00 | 1,134.00 | 1,140.00 | 1,140.00 | -0.52% | 449,300 |
| Mar 4, 2026 | 1,138.00 | 1,171.00 | 1,126.00 | 1,146.00 | 1,146.00 | -4.34% | 665,100 |
| Mar 3, 2026 | 1,207.00 | 1,244.00 | 1,193.00 | 1,198.00 | 1,198.00 | 3.01% | 1,306,300 |
| Mar 2, 2026 | 1,151.00 | 1,168.00 | 1,133.00 | 1,163.00 | 1,163.00 | -0.94% | 502,800 |
| Feb 27, 2026 | 1,130.00 | 1,182.00 | 1,129.00 | 1,174.00 | 1,174.00 | 3.80% | 550,400 |
| Feb 26, 2026 | 1,130.00 | 1,146.00 | 1,128.00 | 1,131.00 | 1,131.00 | -0.35% | 448,600 |
| Feb 25, 2026 | 1,130.00 | 1,141.00 | 1,112.00 | 1,135.00 | 1,135.00 | 0.71% | 463,700 |
| Feb 24, 2026 | 1,106.00 | 1,133.00 | 1,087.00 | 1,127.00 | 1,127.00 | 0.71% | 874,000 |
| Feb 20, 2026 | 1,149.00 | 1,149.00 | 1,119.00 | 1,119.00 | 1,119.00 | -3.53% | 333,600 |
| Feb 19, 2026 | 1,162.00 | 1,162.00 | 1,133.00 | 1,160.00 | 1,160.00 | -1.11% | 464,000 |
| Feb 18, 2026 | 1,149.00 | 1,180.00 | 1,147.00 | 1,173.00 | 1,173.00 | 2.80% | 368,200 |
| Feb 17, 2026 | 1,147.00 | 1,176.00 | 1,137.00 | 1,141.00 | 1,141.00 | -2.14% | 389,600 |
| Feb 16, 2026 | 1,109.00 | 1,174.00 | 1,099.00 | 1,166.00 | 1,166.00 | 5.42% | 979,300 |
| Feb 13, 2026 | 1,042.00 | 1,155.00 | 1,015.00 | 1,106.00 | 1,106.00 | 6.14% | 1,470,600 |
| Feb 12, 2026 | 1,039.00 | 1,059.00 | 1,036.00 | 1,042.00 | 1,042.00 | 0.48% | 464,400 |
| Feb 10, 2026 | 1,016.00 | 1,037.00 | 1,013.00 | 1,037.00 | 1,037.00 | 3.39% | 486,900 |
| Feb 9, 2026 | 1,013.00 | 1,017.00 | 998.00 | 1,003.00 | 1,003.00 | 0.50% | 355,000 |
| Feb 6, 2026 | 1,005.00 | 1,023.00 | 990.00 | 998.00 | 998.00 | -1.09% | 336,800 |
| Feb 5, 2026 | 1,019.00 | 1,023.00 | 1,002.00 | 1,009.00 | 1,009.00 | 0.80% | 314,200 |
| Feb 4, 2026 | 991.00 | 1,011.00 | 989.00 | 1,001.00 | 1,001.00 | 1.21% | 287,500 |
| Feb 3, 2026 | 986.00 | 990.00 | 979.00 | 989.00 | 989.00 | 1.64% | 181,600 |
| Feb 2, 2026 | 980.00 | 993.00 | 973.00 | 973.00 | 973.00 | 0.10% | 243,000 |
| Jan 30, 2026 | 966.00 | 973.00 | 961.00 | 972.00 | 972.00 | 0.73% | 205,000 |
| Jan 29, 2026 | 960.00 | 968.00 | 946.00 | 965.00 | 965.00 | 0.21% | 278,900 |
| Jan 28, 2026 | 978.00 | 979.00 | 963.00 | 963.00 | 963.00 | -1.93% | 213,800 |
| Jan 27, 2026 | 980.00 | 984.00 | 970.00 | 982.00 | 982.00 | -0.61% | 242,200 |
| Jan 26, 2026 | 996.00 | 1,002.00 | 985.00 | 988.00 | 988.00 | -1.69% | 246,200 |
| Jan 23, 2026 | 999.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 0.60% | 232,300 |
| Jan 22, 2026 | 987.00 | 999.00 | 984.00 | 999.00 | 999.00 | 1.94% | 274,200 |
| Jan 21, 2026 | 980.00 | 990.00 | 973.00 | 980.00 | 980.00 | -0.51% | 273,700 |
| Jan 20, 2026 | 989.00 | 990.00 | 978.00 | 985.00 | 985.00 | -0.30% | 273,800 |
| Jan 19, 2026 | 989.00 | 993.00 | 974.00 | 988.00 | 988.00 | - | 338,400 |
| Jan 16, 2026 | 990.00 | 992.00 | 973.00 | 988.00 | 988.00 | -0.60% | 374,700 |
| Jan 15, 2026 | 990.00 | 998.00 | 980.00 | 994.00 | 994.00 | 0.51% | 317,100 |
| Jan 14, 2026 | 999.00 | 1,011.00 | 981.00 | 989.00 | 989.00 | -0.70% | 463,600 |
| Jan 13, 2026 | 995.00 | 1,000.00 | 984.00 | 996.00 | 996.00 | 1.63% | 302,200 |
| Jan 9, 2026 | 980.00 | 992.00 | 976.00 | 980.00 | 980.00 | 0.51% | 367,900 |
| Jan 8, 2026 | 970.00 | 978.00 | 967.00 | 975.00 | 975.00 | 0.31% | 247,600 |
| Jan 7, 2026 | 971.00 | 980.00 | 968.00 | 972.00 | 972.00 | -0.21% | 295,400 |
| Jan 6, 2026 | 945.00 | 975.00 | 945.00 | 974.00 | 974.00 | 3.29% | 398,600 |
| Jan 5, 2026 | 931.00 | 943.00 | 925.00 | 943.00 | 943.00 | 1.29% | 430,000 |
| Dec 30, 2025 | 932.00 | 941.00 | 930.00 | 931.00 | 931.00 | 0.43% | 183,300 |
| Dec 29, 2025 | 938.00 | 938.00 | 927.00 | 927.00 | 927.00 | - | 254,700 |
| Dec 26, 2025 | 928.00 | 936.00 | 922.00 | 927.00 | 927.00 | -0.11% | 218,000 |
| Dec 25, 2025 | 927.00 | 929.00 | 915.00 | 928.00 | 928.00 | 1.09% | 261,700 |
| Dec 24, 2025 | 916.00 | 924.00 | 911.00 | 918.00 | 918.00 | 0.11% | 221,700 |
| Dec 23, 2025 | 900.00 | 920.00 | 900.00 | 917.00 | 917.00 | 1.55% | 196,400 |
| Dec 22, 2025 | 924.00 | 924.00 | 902.00 | 903.00 | 903.00 | -2.48% | 239,300 |
| Dec 19, 2025 | 922.00 | 927.00 | 915.00 | 926.00 | 926.00 | 0.54% | 404,100 |
| Dec 18, 2025 | 901.00 | 924.00 | 899.00 | 921.00 | 921.00 | 2.33% | 319,400 |
| Dec 17, 2025 | 900.00 | 904.00 | 891.00 | 900.00 | 900.00 | - | 194,900 |
| Dec 16, 2025 | 906.00 | 908.00 | 896.00 | 900.00 | 900.00 | -0.55% | 252,700 |
| Dec 15, 2025 | 900.00 | 912.00 | 898.00 | 905.00 | 905.00 | 0.22% | 210,100 |
| Dec 12, 2025 | 898.00 | 906.00 | 897.00 | 903.00 | 903.00 | 1.46% | 291,500 |
| Dec 11, 2025 | 907.00 | 910.00 | 890.00 | 890.00 | 890.00 | -1.11% | 276,500 |
| Dec 10, 2025 | 919.00 | 922.00 | 900.00 | 900.00 | 900.00 | -1.75% | 286,200 |
| Dec 9, 2025 | 930.00 | 938.00 | 911.00 | 916.00 | 916.00 | -1.93% | 265,200 |
| Dec 8, 2025 | 927.00 | 936.00 | 912.00 | 934.00 | 934.00 | 0.76% | 252,400 |
| Dec 5, 2025 | 924.00 | 936.00 | 918.00 | 927.00 | 927.00 | -0.43% | 312,300 |
| Dec 4, 2025 | 920.00 | 931.00 | 919.00 | 931.00 | 931.00 | 0.43% | 292,300 |
| Dec 3, 2025 | 923.00 | 931.00 | 919.00 | 927.00 | 927.00 | 0.43% | 297,500 |
| Dec 2, 2025 | 933.00 | 938.00 | 920.00 | 923.00 | 923.00 | -1.81% | 254,000 |
| Dec 1, 2025 | 955.00 | 956.00 | 939.00 | 940.00 | 940.00 | -1.67% | 303,400 |
| Nov 28, 2025 | 943.00 | 957.00 | 943.00 | 956.00 | 956.00 | 1.59% | 389,100 |
| Nov 27, 2025 | 927.00 | 946.00 | 921.00 | 941.00 | 941.00 | 1.51% | 425,600 |
| Nov 26, 2025 | 895.00 | 930.00 | 889.00 | 927.00 | 927.00 | 5.34% | 542,700 |
| Nov 25, 2025 | 894.00 | 895.00 | 879.00 | 880.00 | 880.00 | -1.23% | 214,200 |
| Nov 21, 2025 | 883.00 | 891.00 | 880.00 | 891.00 | 891.00 | 0.91% | 273,500 |
| Nov 20, 2025 | 880.00 | 887.00 | 875.00 | 883.00 | 883.00 | 1.49% | 248,200 |
| Nov 19, 2025 | 867.00 | 875.00 | 864.00 | 870.00 | 870.00 | - | 344,500 |
| Nov 18, 2025 | 885.00 | 886.00 | 863.00 | 870.00 | 870.00 | -2.79% | 398,300 |
| Nov 17, 2025 | 927.00 | 928.00 | 890.00 | 895.00 | 895.00 | -3.87% | 632,700 |
| Nov 14, 2025 | 891.00 | 950.00 | 890.00 | 931.00 | 931.00 | 3.91% | 1,215,200 |
| Nov 13, 2025 | 882.00 | 897.00 | 877.00 | 896.00 | 896.00 | 5.16% | 558,300 |
| Nov 12, 2025 | 841.00 | 854.00 | 840.00 | 852.00 | 852.00 | 1.43% | 230,500 |
| Nov 11, 2025 | 840.00 | 840.00 | 834.00 | 840.00 | 840.00 | - | 191,700 |
| Nov 10, 2025 | 840.00 | 841.00 | 834.00 | 840.00 | 840.00 | 0.36% | 204,200 |
| Nov 7, 2025 | 826.00 | 837.00 | 826.00 | 837.00 | 837.00 | 1.33% | 239,400 |
| Nov 6, 2025 | 830.00 | 838.00 | 824.00 | 826.00 | 826.00 | -0.60% | 240,300 |
| Nov 5, 2025 | 835.00 | 838.00 | 824.00 | 831.00 | 831.00 | 0.24% | 262,800 |
| Nov 4, 2025 | 818.00 | 833.00 | 814.00 | 829.00 | 829.00 | 1.97% | 306,600 |
| Oct 31, 2025 | 830.00 | 834.00 | 813.00 | 813.00 | 813.00 | -2.05% | 489,900 |
| Oct 30, 2025 | 825.00 | 839.00 | 823.00 | 830.00 | 830.00 | 0.12% | 425,500 |
| Oct 29, 2025 | 860.00 | 860.00 | 828.00 | 829.00 | 829.00 | -3.83% | 399,100 |
| Oct 28, 2025 | 886.00 | 889.00 | 862.00 | 862.00 | 862.00 | -3.25% | 253,600 |
| Oct 27, 2025 | 889.00 | 895.00 | 887.00 | 891.00 | 891.00 | 0.79% | 170,800 |
| Oct 24, 2025 | 886.00 | 891.00 | 883.00 | 884.00 | 884.00 | - | 164,100 |
| Oct 23, 2025 | 869.00 | 886.00 | 868.00 | 884.00 | 884.00 | 1.73% | 232,500 |
| Oct 22, 2025 | 868.00 | 874.00 | 868.00 | 869.00 | 869.00 | 0.12% | 222,400 |
| Oct 21, 2025 | 875.00 | 877.00 | 867.00 | 868.00 | 868.00 | -0.80% | 130,200 |
| Oct 20, 2025 | 876.00 | 883.00 | 875.00 | 875.00 | 875.00 | 0.69% | 137,900 |
| Oct 17, 2025 | 864.00 | 872.00 | 862.00 | 869.00 | 869.00 | 0.70% | 193,400 |
| Oct 16, 2025 | 853.00 | 863.00 | 852.00 | 863.00 | 863.00 | 1.17% | 143,600 |
| Oct 15, 2025 | 856.00 | 858.00 | 848.00 | 853.00 | 853.00 | 0.83% | 185,000 |
| Oct 14, 2025 | 855.00 | 859.00 | 844.00 | 846.00 | 846.00 | -1.63% | 292,500 |
| Oct 10, 2025 | 852.00 | 861.00 | 849.00 | 860.00 | 860.00 | -0.23% | 292,500 |
| Oct 9, 2025 | 855.00 | 864.00 | 851.00 | 862.00 | 862.00 | 0.23% | 358,500 |
| Oct 8, 2025 | 882.00 | 891.00 | 860.00 | 860.00 | 860.00 | -3.04% | 297,000 |