Dai-Dan Co., Ltd. - 1980.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,200	3,305	3,305	3,305	3,185	440,400
February 19, 2026	3,190	3,220	3,220	3,250	3,145	396,900
February 18, 2026	3,120	3,190	3,190	3,210	3,110	452,300
February 17, 2026	3,125	3,100	3,100	3,140	3,025	685,100
February 16, 2026	3,190	3,160	3,160	3,190	3,075	407,800
February 13, 2026	3,290	3,135	3,135	3,300	3,095	725,300
February 12, 2026	3,185	3,325	3,325	3,350	3,175	755,900
February 10, 2026	3,070	3,150	3,150	3,155	3,050	578,100
February 09, 2026	3,090	3,070	3,070	3,125	2,976	1.22M
February 06, 2026	2,870	3,010	3,010	3,050	2,800	2.19M
February 05, 2026	2,826	2,866	2,866	2,866	2,790	832,500
February 04, 2026	2,789	2,799	2,799	2,827	2,771	525,200
February 03, 2026	2,690	2,783	2,783	2,785	2,671	997,100
February 02, 2026	2,678	2,631	2,631	2,725	2,623	702,300
January 30, 2026	2,718	2,678	2,678	2,740	2,623	787,000
January 29, 2026	2,749	2,752	2,752	2,787	2,680	557,900
January 28, 2026	2,756	2,743	2,743	2,776	2,730	295,700
January 27, 2026	2,720	2,758	2,758	2,779	2,700	320,100
January 26, 2026	2,768	2,742	2,742	2,808	2,728	487,900
January 23, 2026	2,815	2,818	2,818	2,855	2,800	395,500
January 22, 2026	2,811	2,822	2,822	2,848	2,757	628,300
January 21, 2026	2,706	2,808	2,808	2,833	2,694	670,200
January 20, 2026	2,821	2,756	2,756	2,839	2,750	587,700
January 19, 2026	2,869	2,842	2,842	2,899	2,805	483,900
January 16, 2026	2,831	2,864	2,864	2,888	2,793	520,200
January 15, 2026	2,789	2,828	2,828	2,854	2,784	454,400
January 14, 2026	2,788	2,788	2,788	2,788	2,722	455,200
January 13, 2026	2,784	2,740	2,740	2,788	2,711	590,300
January 09, 2026	2,640	2,664	2,664	2,664	2,590	628,900
January 08, 2026	2,580	2,639	2,639	2,668	2,575	621,700
January 07, 2026	2,526	2,580	2,580	2,597	2,513	655,000
January 06, 2026	2,541	2,594	2,594	2,604	2,503	891,900
January 05, 2026	2,501	2,516	2,516	2,567	2,500	652,200
December 30, 2025	2,500	2,476	2,476	2,536	2,458	678,300
December 29, 2025	2,464	2,527	2,527	2,547	2,463	857,900
December 26, 2025	2,446.67	2,436.67	2,436.67	2,463.33	2,416.67	420,900
December 25, 2025	2,483.33	2,436.67	2,436.67	2,483.33	2,426.67	384,900
December 24, 2025	2,486.67	2,463.33	2,463.33	2,520	2,456.67	468,300
December 23, 2025	2,513.33	2,496.67	2,496.67	2,520	2,476.67	467,700
December 22, 2025	2,560	2,503.33	2,503.33	2,596.67	2,503.33	762,000
December 19, 2025	2,400	2,523.33	2,523.33	2,530	2,396.67	839,100
December 18, 2025	2,380	2,393.33	2,393.33	2,413.33	2,363.33	389,400
December 17, 2025	2,423.33	2,430	2,430	2,443.33	2,363.33	539,700
December 16, 2025	2,473.33	2,423.33	2,423.33	2,490	2,406.67	561,000
December 15, 2025	2,463.33	2,490	2,490	2,493.33	2,426.67	413,700
December 12, 2025	2,370	2,476.67	2,476.67	2,476.67	2,363.33	753,300
December 11, 2025	2,396.67	2,346.67	2,346.67	2,416.67	2,343.33	557,700
December 10, 2025	2,426.67	2,383.33	2,383.33	2,430	2,380	573,900
December 09, 2025	2,416.67	2,396.67	2,396.67	2,433.33	2,376.67	533,400
December 08, 2025	2,416.67	2,433.33	2,433.33	2,453.33	2,403.33	766,800
December 05, 2025	2,356.67	2,373.33	2,373.33	2,406.67	2,353.33	691,800
December 04, 2025	2,353.33	2,336.67	2,336.67	2,393.33	2,333.33	560,700
December 03, 2025	2,320	2,350	2,350	2,390	2,306.67	657,900
December 02, 2025	2,330	2,300	2,300	2,333.33	2,270	537,600
December 01, 2025	2,440	2,330	2,330	2,453.33	2,310	829,800
November 28, 2025	2,423.33	2,433.33	2,433.33	2,440	2,393.33	568,200
November 27, 2025	2,393.33	2,400	2,400	2,416.67	2,373.33	464,700
November 26, 2025	2,356.67	2,370	2,370	2,373.33	2,316.67	619,800
November 25, 2025	2,330	2,346.67	2,346.67	2,356.67	2,293.33	676,200
November 21, 2025	2,246.67	2,283.33	2,283.33	2,306.67	2,233.33	897,900

Dai-Dan Co., Ltd. (1980.T) JPX