Danto Holdings Corporation - 5337.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	718	722	722	738	706	21,600
August 15, 2025	672	663	663	725	662	27,200
August 14, 2025	726	662	662	726	645	47,000
August 13, 2025	727	711	711	741	702	28,000
August 12, 2025	860	742	742	860	742	58,400
August 08, 2025	882	867	867	890	867	22,300
August 07, 2025	888	883	883	891	883	7,200
August 06, 2025	886	885	885	899	877	14,300
August 05, 2025	892	886	886	895	874	23,700
August 04, 2025	902	890	890	902	890	19,900
August 01, 2025	908	903	903	908	897	7,100
July 31, 2025	909	901	901	910	900	13,800
July 30, 2025	913	909	909	915	902	17,100
July 29, 2025	907	911	911	911	907	6,600
July 28, 2025	909	908	908	919	908	11,200
July 25, 2025	908	909	909	920	908	14,600
July 24, 2025	902	909	909	919	900	19,400
July 23, 2025	892	901	901	907	891	16,800
July 22, 2025	876	892	892	892	876	11,500
July 18, 2025	881	875	875	889	875	19,100
July 17, 2025	900	882	882	900	882	22,100
July 16, 2025	901	894	894	905	894	14,200
July 15, 2025	911	900	900	911	900	10,200
July 14, 2025	912	907	907	924	907	16,700
July 11, 2025	940	913	913	940	913	31,900
July 10, 2025	924	931	931	941	922	13,900
July 09, 2025	910	923	923	938	910	59,500
July 08, 2025	892	910	910	915	892	29,700
July 07, 2025	886	892	892	898	882	11,300
July 04, 2025	895	885	885	900	881	33,000
July 03, 2025	898	896	896	912	896	13,500
July 02, 2025	909	898	898	909	891	26,000
July 01, 2025	912	904	904	918	904	18,600
June 30, 2025	900	910	910	913	894	28,700
June 27, 2025	885	893	893	901	879	39,100
June 26, 2025	861	886	886	894	851	25,800
June 25, 2025	847	849	849	863	847	9,900
June 24, 2025	838	848	848	866	838	68,900
June 23, 2025	880	849	849	880	849	79,200
June 20, 2025	883	881	881	898	878	17,000
June 19, 2025	880	883	883	900	880	15,400
June 18, 2025	907	880	880	907	880	63,300
June 17, 2025	902	902	902	906	899	18,100
June 16, 2025	913	901	901	922	900	42,400
June 13, 2025	914	914	914	919	904	31,800
June 12, 2025	910	907	907	924	902	58,800
June 11, 2025	832	907	907	907	832	131,700
June 10, 2025	850	827	827	854	822	42,600
June 09, 2025	815	825	825	840	815	51,200
June 06, 2025	814	814	814	823	805	30,700
June 05, 2025	810	814	814	831	801	67,700
June 04, 2025	820	810	810	822	803	24,300
June 03, 2025	810	810	810	817	796	36,300
June 02, 2025	828	810	810	873	809	99,700
May 30, 2025	801	814	814	815	790	58,300
May 29, 2025	772	802	802	802	763	69,700
May 28, 2025	795	780	780	795	732	115,300
May 27, 2025	790	780	780	809	712	179,600
May 26, 2025	765	777	777	784	757	57,200
May 23, 2025	737	750	750	765	725	58,300

Danto Holdings Corporation (5337.T) JPX