DAI-DAN Co., Ltd. 1980
TSE · Japan · Industrial Services
¥2,970.00+5.00 (+0.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,970.00 | +0.17% | ¥2,963.00 | ¥3,015.00 | ¥2,945.00 | 488.40K |
| 2026-10-01 | ¥2,965.00 | +0.20% | ¥2,962.00 | ¥2,988.00 | ¥2,888.00 | 561.70K |
| 2026-09-30 | ¥2,959.00 | +2.60% | ¥2,934.00 | ¥2,974.00 | ¥2,913.00 | 476.00K |
| 2026-09-29 | ¥2,884.00 | -1.84% | ¥2,919.00 | ¥2,950.00 | ¥2,872.00 | 488.60K |
| 2026-09-28 | ¥2,938.00 | -0.24% | ¥2,989.00 | ¥3,010.00 | ¥2,925.00 | 628.30K |
| 2026-09-25 | ¥2,945.00 | 0.00% | ¥2,953.00 | ¥2,964.00 | ¥2,914.00 | 480.50K |
| 2026-09-24 | ¥2,945.00 | +0.65% | ¥2,963.00 | ¥2,986.00 | ¥2,920.00 | 545.80K |
| 2026-09-18 | ¥2,926.00 | +0.65% | ¥2,910.00 | ¥2,963.00 | ¥2,906.00 | 657.80K |
| 2026-09-17 | ¥2,907.00 | +2.43% | ¥2,870.00 | ¥2,914.00 | ¥2,870.00 | 354.10K |
| 2026-09-16 | ¥2,838.00 | +3.43% | ¥2,751.00 | ¥2,838.00 | ¥2,750.00 | 407.80K |
| 2026-09-15 | ¥2,744.00 | +1.07% | ¥2,702.00 | ¥2,770.00 | ¥2,691.00 | 389.10K |
| 2026-09-14 | ¥2,715.00 | +2.34% | ¥2,635.00 | ¥2,720.00 | ¥2,631.00 | 523.20K |
| 2026-09-11 | ¥2,653.00 | -3.67% | ¥2,657.00 | ¥2,707.00 | ¥2,637.00 | 539.80K |
| 2026-09-10 | ¥2,754.00 | -3.87% | ¥2,833.00 | ¥2,873.00 | ¥2,747.00 | 602.00K |
| 2026-09-09 | ¥2,865.00 | +2.32% | ¥2,807.00 | ¥2,905.00 | ¥2,802.00 | 366.60K |
| 2026-09-08 | ¥2,800.00 | -1.03% | ¥2,866.00 | ¥2,870.00 | ¥2,800.00 | 542.10K |
| 2026-09-07 | ¥2,829.00 | +3.36% | ¥2,823.00 | ¥2,853.00 | ¥2,811.00 | 709.90K |
| 2026-09-04 | ¥2,737.00 | +0.37% | ¥2,721.00 | ¥2,780.00 | ¥2,715.00 | 408.90K |
| 2026-09-03 | ¥2,727.00 | -0.18% | ¥2,757.00 | ¥2,758.00 | ¥2,709.00 | 289.90K |
| 2026-09-02 | ¥2,732.00 | -3.97% | ¥2,780.00 | ¥2,820.00 | ¥2,729.00 | 455.10K |
| 2026-09-01 | ¥2,845.00 | +3.27% | ¥2,755.00 | ¥2,857.00 | ¥2,746.00 | 411.50K |
| 2026-08-31 | ¥2,755.00 | -0.18% | ¥2,712.00 | ¥2,779.00 | ¥2,700.00 | 453.80K |
| 2026-08-28 | ¥2,760.00 | -1.22% | ¥2,774.00 | ¥2,795.00 | ¥2,742.00 | 1.04M |
| 2026-08-27 | ¥2,794.00 | +1.64% | ¥2,765.00 | ¥2,819.00 | ¥2,760.00 | 461.60K |
| 2026-08-26 | ¥2,749.00 | +0.77% | ¥2,700.00 | ¥2,749.00 | ¥2,695.00 | 284.80K |
| 2026-08-25 | ¥2,728.00 | -0.18% | ¥2,700.00 | ¥2,736.00 | ¥2,681.00 | 393.70K |
| 2026-08-24 | ¥2,733.00 | +1.30% | ¥2,698.00 | ¥2,769.00 | ¥2,678.00 | 398.80K |
| 2026-08-21 | ¥2,698.00 | -1.78% | ¥2,705.00 | ¥2,728.00 | ¥2,662.00 | 379.00K |
| 2026-08-20 | ¥2,747.00 | +3.12% | ¥2,714.00 | ¥2,759.00 | ¥2,695.00 | 483.60K |
| 2026-08-19 | ¥2,664.00 | -6.03% | ¥2,750.00 | ¥2,753.00 | ¥2,656.00 | 584.10K |
| 2026-08-18 | ¥2,835.00 | -2.44% | ¥2,905.00 | ¥2,948.00 | ¥2,815.00 | 566.10K |
| 2026-08-17 | ¥2,906.00 | +4.91% | ¥2,849.00 | ¥2,945.00 | ¥2,841.00 | 900.00K |
| 2026-08-14 | ¥2,770.00 | +2.33% | ¥2,748.00 | ¥2,807.00 | ¥2,731.00 | 730.40K |
| 2026-08-13 | ¥2,707.00 | +3.01% | ¥2,650.00 | ¥2,727.00 | ¥2,650.00 | 814.60K |
| 2026-08-12 | ¥2,628.00 | +3.55% | ¥2,541.00 | ¥2,634.00 | ¥2,539.00 | 662.50K |
| 2026-08-10 | ¥2,538.00 | +1.08% | ¥2,532.00 | ¥2,569.00 | ¥2,504.00 | 645.00K |
| 2026-08-07 | ¥2,511.00 | -5.21% | ¥2,652.00 | ¥2,674.00 | ¥2,507.00 | 894.70K |
| 2026-08-06 | ¥2,649.00 | -6.92% | ¥2,758.00 | ¥2,790.00 | ¥2,616.00 | 1.30M |
| 2026-08-05 | ¥2,846.00 | +17.75% | ¥2,425.00 | ¥2,889.00 | ¥2,400.00 | 3.45M |
| 2026-08-04 | ¥2,417.00 | +1.64% | ¥2,384.00 | ¥2,443.00 | ¥2,372.00 | 597.40K |
| 2026-08-03 | ¥2,378.00 | -2.58% | ¥2,406.00 | ¥2,406.00 | ¥2,294.00 | 822.80K |
| 2026-07-31 | ¥2,441.00 | +1.79% | ¥2,465.00 | ¥2,522.00 | ¥2,415.00 | 745.40K |
| 2026-07-30 | ¥2,398.00 | +1.27% | ¥2,333.00 | ¥2,429.00 | ¥2,292.00 | 842.10K |
| 2026-07-29 | ¥2,368.00 | -7.72% | ¥2,532.00 | ¥2,545.00 | ¥2,329.00 | 1.00M |
| 2026-07-28 | ¥2,566.00 | -2.36% | ¥2,622.00 | ¥2,626.00 | ¥2,558.00 | 573.70K |
| 2026-07-27 | ¥2,628.00 | -0.08% | ¥2,630.00 | ¥2,638.00 | ¥2,535.00 | 561.40K |
| 2026-07-24 | ¥2,630.00 | +0.77% | ¥2,595.00 | ¥2,643.00 | ¥2,519.00 | 1.14M |
| 2026-07-23 | ¥2,610.00 | -0.53% | ¥2,624.00 | ¥2,643.00 | ¥2,592.00 | 596.30K |
| 2026-07-22 | ¥2,624.00 | +0.61% | ¥2,611.00 | ¥2,676.00 | ¥2,611.00 | 425.80K |
| 2026-07-21 | ¥2,608.00 | +1.32% | ¥2,603.00 | ¥2,636.00 | ¥2,558.00 | 605.10K |
| 2026-07-17 | ¥2,574.00 | -3.74% | ¥2,625.00 | ¥2,644.00 | ¥2,505.00 | 550.10K |
| 2026-07-16 | ¥2,674.00 | -1.73% | ¥2,721.00 | ¥2,744.00 | ¥2,661.00 | 612.70K |
| 2026-07-15 | ¥2,721.00 | +2.02% | ¥2,730.00 | ¥2,782.00 | ¥2,671.00 | 432.90K |
| 2026-07-14 | ¥2,667.00 | -0.11% | ¥2,670.00 | ¥2,682.00 | ¥2,598.00 | 599.40K |
| 2026-07-13 | ¥2,670.00 | -3.75% | ¥2,794.00 | ¥2,806.00 | ¥2,669.00 | 477.30K |
| 2026-07-10 | ¥2,774.00 | -0.64% | ¥2,821.00 | ¥2,851.00 | ¥2,756.00 | 410.90K |
| 2026-07-09 | ¥2,792.00 | -0.21% | ¥2,770.00 | ¥2,864.00 | ¥2,760.00 | 463.30K |
| 2026-07-08 | ¥2,798.00 | -4.31% | ¥2,888.00 | ¥2,928.00 | ¥2,795.00 | 451.60K |
| 2026-07-07 | ¥2,924.00 | -1.52% | ¥3,000.00 | ¥3,055.00 | ¥2,909.00 | 789.20K |
| 2026-07-06 | ¥2,969.00 | +4.80% | ¥2,883.00 | ¥3,005.00 | ¥2,876.00 | 690.70K |
| 2026-07-03 | ¥2,833.00 | +1.25% | ¥2,779.00 | ¥2,842.00 | ¥2,750.00 | 369.70K |
| 2026-07-02 | ¥2,798.00 | -0.99% | ¥2,816.00 | ¥2,826.00 | ¥2,730.00 | 556.70K |
| 2026-07-01 | ¥2,826.00 | -1.60% | ¥2,922.00 | ¥2,940.00 | ¥2,811.00 | 446.60K |
| 2026-06-30 | ¥2,872.00 | -1.78% | ¥2,942.00 | ¥2,957.00 | ¥2,861.00 | 416.00K |
| 2026-06-29 | ¥2,924.00 | -0.44% | ¥2,979.00 | ¥3,025.00 | ¥2,850.00 | 754.70K |
| 2026-06-26 | ¥2,937.00 | +1.14% | ¥2,904.00 | ¥2,990.00 | ¥2,904.00 | 549.90K |
| 2026-06-25 | ¥2,904.00 | -0.55% | ¥2,929.00 | ¥2,940.00 | ¥2,798.00 | 711.90K |
| 2026-06-24 | ¥2,920.00 | +3.40% | ¥2,824.00 | ¥2,956.00 | ¥2,822.00 | 956.60K |
| 2026-06-23 | ¥2,824.00 | +1.84% | ¥2,779.00 | ¥2,861.00 | ¥2,764.00 | 1.35M |
| 2026-06-22 | ¥2,773.00 | +1.50% | ¥2,704.00 | ¥2,781.00 | ¥2,683.00 | 611.90K |
| 2026-06-19 | ¥2,732.00 | -0.29% | ¥2,767.00 | ¥2,818.00 | ¥2,705.00 | 783.50K |
| 2026-06-18 | ¥2,740.00 | +2.01% | ¥2,690.00 | ¥2,766.00 | ¥2,689.00 | 608.20K |
| 2026-06-17 | ¥2,686.00 | +2.60% | ¥2,634.00 | ¥2,686.00 | ¥2,633.00 | 382.10K |
| 2026-06-16 | ¥2,618.00 | -1.36% | ¥2,662.00 | ¥2,664.00 | ¥2,582.00 | 605.90K |
| 2026-06-15 | ¥2,654.00 | +7.32% | ¥2,573.00 | ¥2,675.00 | ¥2,552.00 | 717.00K |
| 2026-06-12 | ¥2,473.00 | +1.23% | ¥2,493.00 | ¥2,524.00 | ¥2,456.00 | 503.70K |
| 2026-06-11 | ¥2,443.00 | -2.01% | ¥2,422.00 | ¥2,443.00 | ¥2,368.00 | 537.00K |
| 2026-06-10 | ¥2,493.00 | +0.24% | ¥2,500.00 | ¥2,535.00 | ¥2,475.00 | 556.10K |
| 2026-06-09 | ¥2,487.00 | +3.88% | ¥2,418.00 | ¥2,511.00 | ¥2,413.00 | 610.20K |
| 2026-06-08 | ¥2,394.00 | -2.17% | ¥2,447.00 | ¥2,448.00 | ¥2,347.00 | 681.20K |
| 2026-06-05 | ¥2,447.00 | +2.38% | ¥2,360.00 | ¥2,468.00 | ¥2,358.00 | 534.70K |
| 2026-06-04 | ¥2,390.00 | +1.40% | ¥2,405.00 | ¥2,445.00 | ¥2,384.00 | 580.00K |
| 2026-06-03 | ¥2,357.00 | -1.79% | ¥2,386.00 | ¥2,402.00 | ¥2,342.00 | 672.50K |
| 2026-06-02 | ¥2,400.00 | -2.04% | ¥2,405.00 | ¥2,422.00 | ¥2,331.00 | 957.90K |
| 2026-06-01 | ¥2,450.00 | -7.55% | ¥2,605.00 | ¥2,614.00 | ¥2,450.00 | 829.30K |
| 2026-05-29 | ¥2,650.00 | +2.24% | ¥2,601.00 | ¥2,681.00 | ¥2,555.00 | 730.40K |
| 2026-05-28 | ¥2,592.00 | +1.21% | ¥2,580.00 | ¥2,687.00 | ¥2,545.00 | 835.60K |
| 2026-05-27 | ¥2,561.00 | -4.62% | ¥2,735.00 | ¥2,747.00 | ¥2,554.00 | 927.80K |
| 2026-05-26 | ¥2,685.00 | +4.96% | ¥2,559.00 | ¥2,717.00 | ¥2,533.00 | 868.00K |
| 2026-05-25 | ¥2,558.00 | +6.90% | ¥2,480.00 | ¥2,576.00 | ¥2,480.00 | 754.00K |