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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,300	2,280	2,280	2,310	2,246.67	590,400
November 19, 2025	2,190	2,236.67	2,236.67	2,260	2,133.33	867,300
November 18, 2025	2,273.33	2,173.33	2,173.33	2,276.67	2,160	843,300
November 17, 2025	2,280	2,283.33	2,283.33	2,303.33	2,240	542,700
November 14, 2025	2,333.33	2,270	2,270	2,340	2,270	950,100
November 13, 2025	2,316.67	2,386.67	2,386.67	2,433.33	2,316.67	900,300
November 12, 2025	2,313.33	2,316.67	2,316.67	2,336.67	2,273.33	522,600
November 11, 2025	2,260	2,303.33	2,303.33	2,346.67	2,256.67	1.37M
November 10, 2025	2,273.33	2,256.67	2,256.67	2,296.67	2,216.67	1.13M
November 07, 2025	2,233.33	2,306.67	2,306.67	2,350	2,130	2.92M
November 06, 2025	2,246.67	2,286.67	2,286.67	2,313.33	2,223.33	1.03M
November 05, 2025	2,233.33	2,236.67	2,236.67	2,250	2,096.67	1.62M
November 04, 2025	2,313.33	2,300	2,300	2,330	2,273.33	1.11M
October 31, 2025	2,283.33	2,283.33	2,283.33	2,293.33	2,250	862,800
October 30, 2025	2,236.67	2,290	2,290	2,310	2,233.33	1.38M
October 29, 2025	2,260	2,236.67	2,236.67	2,320	2,223.33	1.24M
October 28, 2025	2,230	2,143.33	2,143.33	2,240	2,136.67	642,600
October 27, 2025	2,266.67	2,240	2,240	2,270	2,216.67	504,900
October 24, 2025	2,213.33	2,200	2,200	2,216.67	2,173.33	410,400
October 23, 2025	2,180	2,200	2,200	2,223.33	2,173.33	537,300
October 22, 2025	2,136.67	2,210	2,210	2,216.67	2,136.67	699,000
October 21, 2025	2,160	2,126.67	2,126.67	2,170	2,120	394,500
October 20, 2025	2,146.67	2,153.33	2,153.33	2,166.67	2,133.33	417,000
October 17, 2025	2,150	2,126.67	2,126.67	2,166.67	2,110	438,600
October 16, 2025	2,180	2,170	2,170	2,200	2,136.67	467,700
October 15, 2025	2,053.33	2,146.67	2,146.67	2,153.33	2,053.33	596,400

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