Skip to main content
Dai-Dan Co., Ltd. (TYO:1980)
Japan flag Japan · Delayed Price · Currency is JPY
7,120.00
+110.00 (1.57%)
At close: Dec 5, 2025

Dai-Dan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,070.007,220.007,060.007,120.007,120.001.57%230,600
Dec 4, 20257,060.007,180.007,000.007,010.007,010.00-0.57%186,900
Dec 3, 20256,960.007,170.006,920.007,050.007,050.002.17%219,300
Dec 2, 20256,990.007,000.006,810.006,900.006,900.00-1.29%179,200
Dec 1, 20257,320.007,360.006,930.006,990.006,990.00-4.25%276,600
Nov 28, 20257,270.007,320.007,180.007,300.007,300.001.39%189,400
Nov 27, 20257,180.007,250.007,120.007,200.007,200.001.27%154,900
Nov 26, 20257,070.007,120.006,950.007,110.007,110.000.99%206,600
Nov 25, 20256,990.007,070.006,880.007,040.007,040.002.77%225,400
Nov 21, 20256,740.006,920.006,700.006,850.006,850.000.15%299,300
Nov 20, 20256,900.006,930.006,740.006,840.006,840.001.94%196,800
Nov 19, 20256,570.006,780.006,400.006,710.006,710.002.91%289,100
Nov 18, 20256,820.006,830.006,480.006,520.006,520.00-4.82%281,100
Nov 17, 20256,840.006,910.006,720.006,850.006,850.000.59%180,900
Nov 14, 20257,000.007,020.006,810.006,810.006,810.00-4.89%316,700
Nov 13, 20256,950.007,300.006,950.007,160.007,160.003.02%300,100
Nov 12, 20256,940.007,010.006,820.006,950.006,950.000.58%174,200
Nov 11, 20256,780.007,040.006,770.006,910.006,910.002.07%458,000
Nov 10, 20256,820.006,890.006,650.006,770.006,770.00-2.17%376,000
Nov 7, 20256,700.007,050.006,390.006,920.006,920.000.87%973,500
Nov 6, 20256,740.006,940.006,670.006,860.006,860.002.24%343,500
Nov 5, 20256,700.006,750.006,290.006,710.006,710.00-2.75%539,200
Nov 4, 20256,940.006,990.006,820.006,900.006,900.000.73%371,500
Oct 31, 20256,850.006,880.006,750.006,850.006,850.00-0.29%287,600
Oct 30, 20256,710.006,930.006,700.006,870.006,870.002.38%459,100
Oct 29, 20256,780.006,960.006,670.006,710.006,710.004.35%414,100
Oct 28, 20256,690.006,720.006,410.006,430.006,430.00-4.32%214,200
Oct 27, 20256,800.006,810.006,650.006,720.006,720.001.82%168,300
Oct 24, 20256,640.006,650.006,520.006,600.006,600.00-136,800
Oct 23, 20256,540.006,670.006,520.006,600.006,600.00-0.45%179,100
Oct 22, 20256,410.006,650.006,410.006,630.006,630.003.92%233,000
Oct 21, 20256,480.006,510.006,360.006,380.006,380.00-1.24%131,500
Oct 20, 20256,440.006,500.006,400.006,460.006,460.001.25%139,000
Oct 17, 20256,450.006,500.006,330.006,380.006,380.00-2.00%146,200
Oct 16, 20256,540.006,600.006,410.006,510.006,510.001.09%155,900
Oct 15, 20256,160.006,460.006,160.006,440.006,440.004.89%198,800
Oct 14, 20256,110.006,290.006,090.006,140.006,140.00-1.13%181,700
Oct 10, 20256,350.006,430.006,200.006,210.006,210.00-4.17%266,700
Oct 9, 20256,460.006,550.006,440.006,480.006,480.000.31%150,500
Oct 8, 20256,380.006,660.006,370.006,460.006,460.000.94%283,600
Oct 7, 20256,500.006,500.006,260.006,400.006,400.001.43%223,700
Oct 6, 20256,240.006,340.006,180.006,310.006,310.004.82%194,400
Oct 3, 20255,920.006,020.005,890.006,020.006,020.002.03%132,500
Oct 2, 20256,020.006,080.005,880.005,900.005,900.00-1.83%155,200
Oct 1, 20256,120.006,120.005,950.006,010.006,010.00-2.91%172,800
Sep 30, 20256,140.006,220.006,080.006,190.006,190.001.31%179,500
Sep 29, 20256,210.006,220.006,080.006,110.006,110.00-1.77%139,200
Sep 26, 20256,190.006,350.006,190.006,220.006,138.000.48%209,200
Sep 25, 20256,180.006,210.006,130.006,190.006,108.400.49%93,800
Sep 24, 20256,240.006,240.006,140.006,160.006,078.79-1.28%123,400