Daio Paper Corporation (TYO:3880)
Japan
· Delayed Price · Currency is JPY 965.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Daio Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 964.00 | 969.00 | 959.00 | 965.00 | 965.00 | - | 238,700 |
| Apr 27, 2026 | 959.00 | 970.00 | 952.00 | 965.00 | 965.00 | 0.63% | 300,300 |
| Apr 24, 2026 | 951.00 | 962.00 | 945.00 | 959.00 | 959.00 | 0.84% | 184,600 |
| Apr 23, 2026 | 970.00 | 973.00 | 943.00 | 951.00 | 951.00 | -2.46% | 411,000 |
| Apr 22, 2026 | 987.00 | 992.00 | 973.00 | 975.00 | 975.00 | -1.52% | 375,100 |
| Apr 21, 2026 | 1,006.00 | 1,009.00 | 989.00 | 990.00 | 990.00 | -1.59% | 523,100 |
| Apr 20, 2026 | 1,005.00 | 1,009.00 | 998.00 | 1,006.00 | 1,006.00 | 1.21% | 320,900 |
| Apr 17, 2026 | 1,000.00 | 1,009.00 | 992.00 | 994.00 | 994.00 | -0.90% | 297,900 |
| Apr 16, 2026 | 1,001.00 | 1,014.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.50% | 302,000 |
| Apr 15, 2026 | 1,003.00 | 1,011.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.60% | 217,900 |
| Apr 14, 2026 | 1,006.00 | 1,014.00 | 991.00 | 1,002.00 | 1,002.00 | -0.10% | 312,100 |
| Apr 13, 2026 | 1,004.00 | 1,013.00 | 997.00 | 1,003.00 | 1,003.00 | -1.38% | 323,100 |
| Apr 10, 2026 | 1,033.00 | 1,041.00 | 1,012.00 | 1,017.00 | 1,017.00 | -1.93% | 323,600 |
| Apr 9, 2026 | 1,050.00 | 1,058.00 | 1,033.00 | 1,037.00 | 1,037.00 | -1.24% | 404,500 |
| Apr 8, 2026 | 1,041.00 | 1,050.00 | 1,033.00 | 1,050.00 | 1,050.00 | 2.84% | 389,900 |
| Apr 7, 2026 | 1,011.00 | 1,024.00 | 1,008.00 | 1,021.00 | 1,021.00 | 1.49% | 404,800 |
| Apr 6, 2026 | 1,013.00 | 1,016.00 | 1,003.00 | 1,006.00 | 1,006.00 | -0.30% | 261,300 |
| Apr 3, 2026 | 1,010.00 | 1,014.00 | 1,004.00 | 1,009.00 | 1,009.00 | -0.30% | 201,200 |
| Apr 2, 2026 | 1,026.00 | 1,045.00 | 1,006.00 | 1,012.00 | 1,012.00 | -2.32% | 470,100 |
| Apr 1, 2026 | 1,026.00 | 1,042.00 | 1,024.00 | 1,036.00 | 1,036.00 | 1.27% | 355,800 |
| Mar 31, 2026 | 1,030.00 | 1,041.00 | 1,019.00 | 1,023.00 | 1,023.00 | -0.68% | 305,200 |
| Mar 30, 2026 | 990.00 | 1,032.00 | 984.00 | 1,030.00 | 1,030.00 | -1.15% | 635,100 |
| Mar 27, 2026 | 1,035.00 | 1,045.00 | 1,028.00 | 1,042.00 | 1,035.00 | 0.97% | 430,300 |
| Mar 26, 2026 | 1,048.00 | 1,052.00 | 1,017.00 | 1,032.00 | 1,025.07 | -1.24% | 240,300 |
| Mar 25, 2026 | 1,046.00 | 1,056.00 | 1,034.00 | 1,045.00 | 1,037.98 | 2.85% | 368,500 |
| Mar 24, 2026 | 1,028.00 | 1,028.00 | 1,008.00 | 1,016.00 | 1,009.17 | 1.60% | 288,300 |
| Mar 23, 2026 | 1,046.00 | 1,046.00 | 998.00 | 1,000.00 | 993.28 | -6.37% | 661,300 |
| Mar 19, 2026 | 1,123.00 | 1,124.00 | 1,068.00 | 1,068.00 | 1,060.83 | -4.73% | 575,000 |
| Mar 18, 2026 | 1,112.00 | 1,122.00 | 1,107.00 | 1,121.00 | 1,113.47 | 1.63% | 223,100 |
| Mar 17, 2026 | 1,106.00 | 1,128.00 | 1,096.00 | 1,103.00 | 1,095.59 | 0.27% | 245,800 |
| Mar 16, 2026 | 1,107.00 | 1,109.00 | 1,094.00 | 1,100.00 | 1,092.61 | -0.18% | 238,500 |
| Mar 13, 2026 | 1,099.00 | 1,118.00 | 1,092.00 | 1,102.00 | 1,094.60 | -0.18% | 358,400 |
| Mar 12, 2026 | 1,132.00 | 1,135.00 | 1,100.00 | 1,104.00 | 1,096.58 | -4.17% | 476,100 |
| Mar 11, 2026 | 1,145.00 | 1,168.00 | 1,141.00 | 1,152.00 | 1,144.26 | 2.13% | 323,400 |
| Mar 10, 2026 | 1,144.00 | 1,144.00 | 1,116.00 | 1,128.00 | 1,120.42 | 1.26% | 320,400 |
| Mar 9, 2026 | 1,110.00 | 1,120.00 | 1,082.00 | 1,114.00 | 1,106.52 | -2.02% | 589,700 |
| Mar 6, 2026 | 1,126.00 | 1,143.00 | 1,117.00 | 1,137.00 | 1,129.36 | -0.26% | 259,100 |
| Mar 5, 2026 | 1,153.00 | 1,168.00 | 1,134.00 | 1,140.00 | 1,132.34 | -0.52% | 449,300 |
| Mar 4, 2026 | 1,138.00 | 1,171.00 | 1,126.00 | 1,146.00 | 1,138.30 | -4.34% | 665,100 |
| Mar 3, 2026 | 1,207.00 | 1,244.00 | 1,193.00 | 1,198.00 | 1,189.95 | 3.01% | 1,306,300 |
| Mar 2, 2026 | 1,151.00 | 1,168.00 | 1,133.00 | 1,163.00 | 1,155.19 | -0.94% | 502,800 |
| Feb 27, 2026 | 1,130.00 | 1,182.00 | 1,129.00 | 1,174.00 | 1,166.11 | 3.80% | 550,400 |
| Feb 26, 2026 | 1,130.00 | 1,146.00 | 1,128.00 | 1,131.00 | 1,123.40 | -0.35% | 448,600 |
| Feb 25, 2026 | 1,130.00 | 1,141.00 | 1,112.00 | 1,135.00 | 1,127.38 | 0.71% | 463,700 |
| Feb 24, 2026 | 1,106.00 | 1,133.00 | 1,087.00 | 1,127.00 | 1,119.43 | 0.71% | 874,000 |
| Feb 20, 2026 | 1,149.00 | 1,149.00 | 1,119.00 | 1,119.00 | 1,111.48 | -3.53% | 333,600 |
| Feb 19, 2026 | 1,162.00 | 1,162.00 | 1,133.00 | 1,160.00 | 1,152.21 | -1.11% | 464,000 |
| Feb 18, 2026 | 1,149.00 | 1,180.00 | 1,147.00 | 1,173.00 | 1,165.12 | 2.80% | 368,200 |
| Feb 17, 2026 | 1,147.00 | 1,176.00 | 1,137.00 | 1,141.00 | 1,133.33 | -2.14% | 389,600 |
| Feb 16, 2026 | 1,109.00 | 1,174.00 | 1,099.00 | 1,166.00 | 1,158.17 | 5.42% | 979,300 |
| Feb 13, 2026 | 1,042.00 | 1,155.00 | 1,015.00 | 1,106.00 | 1,098.57 | 6.14% | 1,470,600 |
| Feb 12, 2026 | 1,039.00 | 1,059.00 | 1,036.00 | 1,042.00 | 1,035.00 | 0.48% | 464,400 |
| Feb 10, 2026 | 1,016.00 | 1,037.00 | 1,013.00 | 1,037.00 | 1,030.03 | 3.39% | 486,900 |
| Feb 9, 2026 | 1,013.00 | 1,017.00 | 998.00 | 1,003.00 | 996.26 | 0.50% | 355,000 |
| Feb 6, 2026 | 1,005.00 | 1,023.00 | 990.00 | 998.00 | 991.30 | -1.09% | 336,800 |
| Feb 5, 2026 | 1,019.00 | 1,023.00 | 1,002.00 | 1,009.00 | 1,002.22 | 0.80% | 314,200 |
| Feb 4, 2026 | 991.00 | 1,011.00 | 989.00 | 1,001.00 | 994.28 | 1.21% | 287,500 |
| Feb 3, 2026 | 986.00 | 990.00 | 979.00 | 989.00 | 982.36 | 1.64% | 181,600 |
| Feb 2, 2026 | 980.00 | 993.00 | 973.00 | 973.00 | 966.46 | 0.10% | 243,000 |
| Jan 30, 2026 | 966.00 | 973.00 | 961.00 | 972.00 | 965.47 | 0.73% | 205,000 |
| Jan 29, 2026 | 960.00 | 968.00 | 946.00 | 965.00 | 958.52 | 0.21% | 278,900 |
| Jan 28, 2026 | 978.00 | 979.00 | 963.00 | 963.00 | 956.53 | -1.93% | 213,800 |
| Jan 27, 2026 | 980.00 | 984.00 | 970.00 | 982.00 | 975.40 | -0.61% | 242,200 |
| Jan 26, 2026 | 996.00 | 1,002.00 | 985.00 | 988.00 | 981.36 | -1.69% | 246,200 |
| Jan 23, 2026 | 999.00 | 1,005.00 | 990.00 | 1,005.00 | 998.25 | 0.60% | 232,300 |
| Jan 22, 2026 | 987.00 | 999.00 | 984.00 | 999.00 | 992.29 | 1.94% | 274,200 |
| Jan 21, 2026 | 980.00 | 990.00 | 973.00 | 980.00 | 973.42 | -0.51% | 273,700 |
| Jan 20, 2026 | 989.00 | 990.00 | 978.00 | 985.00 | 978.38 | -0.30% | 273,800 |
| Jan 19, 2026 | 989.00 | 993.00 | 974.00 | 988.00 | 981.36 | - | 338,400 |
| Jan 16, 2026 | 990.00 | 992.00 | 973.00 | 988.00 | 981.36 | -0.60% | 374,700 |
| Jan 15, 2026 | 990.00 | 998.00 | 980.00 | 994.00 | 987.32 | 0.51% | 317,100 |
| Jan 14, 2026 | 999.00 | 1,011.00 | 981.00 | 989.00 | 982.36 | -0.70% | 463,600 |
| Jan 13, 2026 | 995.00 | 1,000.00 | 984.00 | 996.00 | 989.31 | 1.63% | 302,200 |
| Jan 9, 2026 | 980.00 | 992.00 | 976.00 | 980.00 | 973.42 | 0.51% | 367,900 |
| Jan 8, 2026 | 970.00 | 978.00 | 967.00 | 975.00 | 968.45 | 0.31% | 247,600 |
| Jan 7, 2026 | 971.00 | 980.00 | 968.00 | 972.00 | 965.47 | -0.21% | 295,400 |
| Jan 6, 2026 | 945.00 | 975.00 | 945.00 | 974.00 | 967.46 | 3.29% | 398,600 |
| Jan 5, 2026 | 931.00 | 943.00 | 925.00 | 943.00 | 936.67 | 1.29% | 430,000 |
| Dec 30, 2025 | 932.00 | 941.00 | 930.00 | 931.00 | 924.75 | 0.43% | 183,300 |
| Dec 29, 2025 | 938.00 | 938.00 | 927.00 | 927.00 | 920.77 | - | 254,700 |
| Dec 26, 2025 | 928.00 | 936.00 | 922.00 | 927.00 | 920.77 | -0.11% | 218,000 |
| Dec 25, 2025 | 927.00 | 929.00 | 915.00 | 928.00 | 921.77 | 1.09% | 261,700 |
| Dec 24, 2025 | 916.00 | 924.00 | 911.00 | 918.00 | 911.83 | 0.11% | 221,700 |
| Dec 23, 2025 | 900.00 | 920.00 | 900.00 | 917.00 | 910.84 | 1.55% | 196,400 |
| Dec 22, 2025 | 924.00 | 924.00 | 902.00 | 903.00 | 896.93 | -2.48% | 239,300 |
| Dec 19, 2025 | 922.00 | 927.00 | 915.00 | 926.00 | 919.78 | 0.54% | 404,100 |
| Dec 18, 2025 | 901.00 | 924.00 | 899.00 | 921.00 | 914.81 | 2.33% | 319,400 |
| Dec 17, 2025 | 900.00 | 904.00 | 891.00 | 900.00 | 893.95 | - | 194,900 |
| Dec 16, 2025 | 906.00 | 908.00 | 896.00 | 900.00 | 893.95 | -0.55% | 252,700 |
| Dec 15, 2025 | 900.00 | 912.00 | 898.00 | 905.00 | 898.92 | 0.22% | 210,100 |
| Dec 12, 2025 | 898.00 | 906.00 | 897.00 | 903.00 | 896.93 | 1.46% | 291,500 |
| Dec 11, 2025 | 907.00 | 910.00 | 890.00 | 890.00 | 884.02 | -1.11% | 276,500 |
| Dec 10, 2025 | 919.00 | 922.00 | 900.00 | 900.00 | 893.95 | -1.75% | 286,200 |
| Dec 9, 2025 | 930.00 | 938.00 | 911.00 | 916.00 | 909.85 | -1.93% | 265,200 |
| Dec 8, 2025 | 927.00 | 936.00 | 912.00 | 934.00 | 927.73 | 0.76% | 252,400 |
| Dec 5, 2025 | 924.00 | 936.00 | 918.00 | 927.00 | 920.77 | -0.43% | 312,300 |
| Dec 4, 2025 | 920.00 | 931.00 | 919.00 | 931.00 | 924.75 | 0.43% | 292,300 |
| Dec 3, 2025 | 923.00 | 931.00 | 919.00 | 927.00 | 920.77 | 0.43% | 297,500 |
| Dec 2, 2025 | 933.00 | 938.00 | 920.00 | 923.00 | 916.80 | -1.81% | 254,000 |
| Dec 1, 2025 | 955.00 | 956.00 | 939.00 | 940.00 | 933.69 | -1.67% | 303,400 |