Danto Holdings Corporation (TYO:5337)
Japan
· Delayed Price · Currency is JPY 838.00
-3.00 (-0.36%)
Apr 28, 2026, 3:30 PM JST
Danto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 841.00 | 860.00 | 826.00 | 838.00 | 838.00 | -0.36% | 15,700 |
| Apr 27, 2026 | 870.00 | 874.00 | 835.00 | 841.00 | 841.00 | -3.33% | 25,500 |
| Apr 24, 2026 | 876.00 | 878.00 | 849.00 | 870.00 | 870.00 | -0.68% | 31,300 |
| Apr 23, 2026 | 861.00 | 880.00 | 855.00 | 876.00 | 876.00 | 1.27% | 49,700 |
| Apr 22, 2026 | 860.00 | 868.00 | 792.00 | 865.00 | 865.00 | 0.12% | 47,300 |
| Apr 21, 2026 | 746.00 | 886.00 | 746.00 | 864.00 | 864.00 | 15.82% | 217,500 |
| Apr 20, 2026 | 696.00 | 746.00 | 694.00 | 746.00 | 746.00 | 7.18% | 56,300 |
| Apr 17, 2026 | 680.00 | 697.00 | 676.00 | 696.00 | 696.00 | 3.11% | 6,100 |
| Apr 16, 2026 | 671.00 | 689.00 | 665.00 | 675.00 | 675.00 | 2.12% | 13,800 |
| Apr 15, 2026 | 648.00 | 672.00 | 631.00 | 661.00 | 661.00 | 2.64% | 9,100 |
| Apr 14, 2026 | 624.00 | 644.00 | 601.00 | 644.00 | 644.00 | 2.22% | 13,400 |
| Apr 13, 2026 | 628.00 | 640.00 | 615.00 | 630.00 | 630.00 | 0.80% | 7,200 |
| Apr 10, 2026 | 635.00 | 645.00 | 617.00 | 625.00 | 625.00 | -7.41% | 43,800 |
| Apr 9, 2026 | 573.00 | 675.00 | 569.00 | 675.00 | 675.00 | 17.39% | 111,100 |
| Apr 8, 2026 | 594.00 | 600.00 | 570.00 | 575.00 | 575.00 | -3.36% | 18,600 |
| Apr 7, 2026 | 594.00 | 620.00 | 590.00 | 595.00 | 595.00 | 0.85% | 13,200 |
| Apr 6, 2026 | 602.00 | 602.00 | 590.00 | 590.00 | 590.00 | -2.32% | 3,800 |
| Apr 3, 2026 | 622.00 | 622.00 | 602.00 | 604.00 | 604.00 | 0.33% | 1,500 |
| Apr 2, 2026 | 635.00 | 635.00 | 602.00 | 602.00 | 602.00 | -5.20% | 6,000 |
| Apr 1, 2026 | 584.00 | 659.00 | 582.00 | 635.00 | 635.00 | 13.39% | 53,800 |
| Mar 31, 2026 | 561.00 | 641.00 | 555.00 | 560.00 | 560.00 | 3.51% | 44,700 |
| Mar 30, 2026 | 553.00 | 562.00 | 541.00 | 541.00 | 541.00 | -8.77% | 14,100 |
| Mar 27, 2026 | 614.00 | 618.00 | 590.00 | 593.00 | 593.00 | -1.82% | 9,500 |
| Mar 26, 2026 | 636.00 | 636.00 | 589.00 | 604.00 | 604.00 | -4.88% | 13,600 |
| Mar 25, 2026 | 637.00 | 637.00 | 628.00 | 635.00 | 635.00 | 1.76% | 1,300 |
| Mar 24, 2026 | 622.00 | 626.00 | 620.00 | 624.00 | 624.00 | 1.13% | 3,800 |
| Mar 23, 2026 | 626.00 | 626.00 | 584.00 | 617.00 | 617.00 | -0.80% | 13,100 |
| Mar 19, 2026 | 639.00 | 639.00 | 622.00 | 622.00 | 622.00 | -2.51% | 8,000 |
| Mar 18, 2026 | 632.00 | 638.00 | 630.00 | 638.00 | 638.00 | 1.43% | 2,300 |
| Mar 17, 2026 | 639.00 | 639.00 | 629.00 | 629.00 | 629.00 | 1.13% | 1,700 |
| Mar 16, 2026 | 607.00 | 636.00 | 607.00 | 622.00 | 622.00 | 2.98% | 2,700 |
| Mar 13, 2026 | 639.00 | 639.00 | 601.00 | 604.00 | 604.00 | -5.18% | 7,000 |
| Mar 12, 2026 | 635.00 | 637.00 | 633.00 | 637.00 | 637.00 | 0.79% | 1,600 |
| Mar 11, 2026 | 640.00 | 640.00 | 632.00 | 632.00 | 632.00 | 0.32% | 1,400 |
| Mar 10, 2026 | 629.00 | 634.00 | 628.00 | 630.00 | 630.00 | 0.80% | 2,600 |
| Mar 9, 2026 | 639.00 | 640.00 | 580.00 | 625.00 | 625.00 | -2.19% | 14,800 |
| Mar 6, 2026 | 628.00 | 639.00 | 624.00 | 639.00 | 639.00 | 2.24% | 2,800 |
| Mar 5, 2026 | 636.00 | 643.00 | 625.00 | 625.00 | 625.00 | 0.16% | 5,700 |
| Mar 4, 2026 | 643.00 | 645.00 | 624.00 | 624.00 | 624.00 | -2.65% | 15,500 |
| Mar 3, 2026 | 646.00 | 646.00 | 631.00 | 641.00 | 641.00 | -0.47% | 6,100 |
| Mar 2, 2026 | 661.00 | 661.00 | 640.00 | 644.00 | 644.00 | -2.57% | 8,300 |
| Feb 27, 2026 | 650.00 | 665.00 | 647.00 | 661.00 | 661.00 | 1.69% | 10,300 |
| Feb 26, 2026 | 653.00 | 655.00 | 643.00 | 650.00 | 650.00 | 0.15% | 4,800 |
| Feb 25, 2026 | 633.00 | 656.00 | 633.00 | 649.00 | 649.00 | 2.37% | 6,400 |
| Feb 24, 2026 | 648.00 | 649.00 | 622.00 | 634.00 | 634.00 | -2.31% | 11,700 |
| Feb 20, 2026 | 699.00 | 699.00 | 646.00 | 649.00 | 649.00 | -7.15% | 11,600 |
| Feb 19, 2026 | 713.00 | 713.00 | 686.00 | 699.00 | 699.00 | -1.69% | 12,300 |
| Feb 18, 2026 | 656.00 | 711.00 | 656.00 | 711.00 | 711.00 | 8.55% | 22,200 |
| Feb 17, 2026 | 629.00 | 673.00 | 629.00 | 655.00 | 655.00 | 3.97% | 19,300 |
| Feb 16, 2026 | 619.00 | 670.00 | 619.00 | 630.00 | 630.00 | 1.61% | 20,400 |
| Feb 13, 2026 | 698.00 | 698.00 | 618.00 | 620.00 | 620.00 | -10.14% | 23,200 |
| Feb 12, 2026 | 683.00 | 695.00 | 656.00 | 690.00 | 690.00 | 0.88% | 20,600 |
| Feb 10, 2026 | 629.00 | 700.00 | 629.00 | 684.00 | 684.00 | 9.44% | 38,800 |
| Feb 9, 2026 | 603.00 | 715.00 | 602.00 | 625.00 | 625.00 | 0.32% | 59,800 |
| Feb 6, 2026 | 678.00 | 728.00 | 623.00 | 623.00 | 623.00 | -0.80% | 103,700 |
| Feb 5, 2026 | 600.00 | 659.00 | 598.00 | 628.00 | 628.00 | 5.55% | 38,400 |
| Feb 4, 2026 | 595.00 | 600.00 | 574.00 | 595.00 | 595.00 | 5.31% | 17,800 |
| Feb 3, 2026 | 561.00 | 569.00 | 558.00 | 565.00 | 565.00 | 1.80% | 3,100 |
| Feb 2, 2026 | 548.00 | 589.00 | 548.00 | 555.00 | 555.00 | 5.11% | 22,100 |
| Jan 30, 2026 | 529.00 | 538.00 | 528.00 | 528.00 | 528.00 | 0.57% | 4,300 |
| Jan 29, 2026 | 538.00 | 547.00 | 523.00 | 525.00 | 525.00 | -0.76% | 7,900 |
| Jan 28, 2026 | 538.00 | 539.00 | 529.00 | 529.00 | 529.00 | -1.12% | 4,600 |
| Jan 27, 2026 | 539.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.19% | 1,500 |
| Jan 26, 2026 | 545.00 | 545.00 | 536.00 | 536.00 | 536.00 | -0.19% | 2,900 |
| Jan 23, 2026 | 542.00 | 542.00 | 537.00 | 537.00 | 537.00 | -0.74% | 3,700 |
| Jan 22, 2026 | 540.00 | 541.00 | 537.00 | 541.00 | 541.00 | - | 4,100 |
| Jan 21, 2026 | 542.00 | 542.00 | 537.00 | 541.00 | 541.00 | - | 3,800 |
| Jan 20, 2026 | 540.00 | 541.00 | 540.00 | 541.00 | 541.00 | 0.37% | 4,200 |
| Jan 19, 2026 | 539.00 | 539.00 | 533.00 | 539.00 | 539.00 | 1.89% | 1,800 |
| Jan 16, 2026 | 540.00 | 540.00 | 528.00 | 529.00 | 529.00 | -0.19% | 5,100 |
| Jan 15, 2026 | 531.00 | 532.00 | 530.00 | 530.00 | 530.00 | -0.19% | 13,900 |
| Jan 14, 2026 | 530.00 | 536.00 | 530.00 | 531.00 | 531.00 | 0.19% | 6,200 |
| Jan 13, 2026 | 557.00 | 557.00 | 530.00 | 530.00 | 530.00 | -2.39% | 8,900 |
| Jan 9, 2026 | 580.00 | 580.00 | 532.00 | 543.00 | 543.00 | 3.04% | 27,600 |
| Jan 8, 2026 | 521.00 | 527.00 | 521.00 | 527.00 | 527.00 | 1.74% | 2,300 |
| Jan 7, 2026 | 521.00 | 521.00 | 515.00 | 518.00 | 518.00 | 0.39% | 3,000 |
| Jan 6, 2026 | 514.00 | 522.00 | 508.00 | 516.00 | 516.00 | 1.78% | 6,400 |
| Jan 5, 2026 | 507.00 | 525.00 | 507.00 | 507.00 | 507.00 | 0.20% | 4,200 |
| Dec 30, 2025 | 499.00 | 515.00 | 499.00 | 506.00 | 506.00 | 0.40% | 6,300 |
| Dec 29, 2025 | 502.00 | 508.00 | 502.00 | 504.00 | 504.00 | 0.40% | 4,600 |
| Dec 26, 2025 | 506.00 | 598.00 | 499.00 | 502.00 | 502.00 | -1.18% | 45,700 |
| Dec 25, 2025 | 505.00 | 508.00 | 502.00 | 508.00 | 508.00 | 0.40% | 1,900 |
| Dec 24, 2025 | 508.00 | 508.00 | 506.00 | 506.00 | 506.00 | 1.00% | 2,000 |
| Dec 23, 2025 | 516.00 | 519.00 | 492.00 | 501.00 | 501.00 | -2.91% | 12,100 |
| Dec 22, 2025 | 522.00 | 523.00 | 516.00 | 516.00 | 516.00 | - | 9,000 |
| Dec 19, 2025 | 514.00 | 527.00 | 511.00 | 516.00 | 516.00 | 0.78% | 9,900 |
| Dec 18, 2025 | 593.00 | 593.00 | 511.00 | 512.00 | 512.00 | -13.51% | 62,500 |
| Dec 17, 2025 | 566.00 | 602.00 | 560.00 | 592.00 | 592.00 | 4.78% | 4,100 |
| Dec 16, 2025 | 561.00 | 565.00 | 561.00 | 565.00 | 565.00 | 0.18% | 1,100 |
| Dec 15, 2025 | 580.00 | 580.00 | 552.00 | 564.00 | 564.00 | -3.09% | 6,400 |
| Dec 12, 2025 | 586.00 | 591.00 | 581.00 | 582.00 | 582.00 | -0.68% | 3,300 |
| Dec 11, 2025 | 587.00 | 589.00 | 586.00 | 586.00 | 586.00 | - | 4,000 |
| Dec 10, 2025 | 596.00 | 610.00 | 586.00 | 586.00 | 586.00 | -1.51% | 10,600 |
| Dec 9, 2025 | 549.00 | 626.00 | 546.00 | 595.00 | 595.00 | 10.19% | 29,300 |
| Dec 8, 2025 | 520.00 | 540.00 | 518.00 | 540.00 | 540.00 | 5.68% | 10,900 |
| Dec 5, 2025 | 510.00 | 511.00 | 507.00 | 511.00 | 511.00 | -0.58% | 3,100 |
| Dec 4, 2025 | 502.00 | 514.00 | 500.00 | 514.00 | 514.00 | 2.19% | 3,900 |
| Dec 3, 2025 | 510.00 | 510.00 | 499.00 | 503.00 | 503.00 | 0.60% | 3,500 |
| Dec 2, 2025 | 506.00 | 506.00 | 498.00 | 500.00 | 500.00 | -0.79% | 6,400 |
| Dec 1, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -0.20% | 200 |