DEMAE-CAN CO.LTD. 2484
TSE · Japan · Transportation
¥153.00+3.00 (+2.00%)
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 | ¥153.00 | +2.00% | ¥150.00 | ¥153.00 | ¥148.00 | 292.10K |
| 2026-10-01 | ¥150.00 | -1.96% | ¥152.00 | ¥152.00 | ¥149.00 | 195.90K |
| 2026-09-30 | ¥153.00 | +2.68% | ¥148.00 | ¥153.00 | ¥146.00 | 287.60K |
| 2026-09-29 | ¥149.00 | +1.36% | ¥147.00 | ¥151.00 | ¥146.00 | 392.60K |
| 2026-09-28 | ¥147.00 | +0.68% | ¥146.00 | ¥147.00 | ¥144.00 | 360.90K |
| 2026-09-25 | ¥146.00 | -2.01% | ¥148.00 | ¥148.00 | ¥144.00 | 617.00K |
| 2026-09-24 | ¥149.00 | -1.97% | ¥152.00 | ¥164.00 | ¥149.00 | 845.80K |
| 2026-09-18 | ¥152.00 | -3.80% | ¥158.00 | ¥158.00 | ¥151.00 | 468.10K |
| 2026-09-17 | ¥158.00 | +2.60% | ¥154.00 | ¥160.00 | ¥154.00 | 380.30K |
| 2026-09-16 | ¥154.00 | -3.75% | ¥164.00 | ¥164.00 | ¥153.00 | 560.70K |
| 2026-09-15 | ¥160.00 | -1.23% | ¥158.00 | ¥163.00 | ¥158.00 | 299.00K |
| 2026-09-14 | ¥162.00 | +4.52% | ¥156.00 | ¥165.00 | ¥155.00 | 507.30K |
| 2026-09-11 | ¥155.00 | -0.64% | ¥154.00 | ¥156.00 | ¥152.00 | 341.30K |
| 2026-09-10 | ¥156.00 | +1.96% | ¥152.00 | ¥158.00 | ¥152.00 | 331.80K |
| 2026-09-09 | ¥153.00 | +0.66% | ¥151.00 | ¥155.00 | ¥151.00 | 275.20K |
| 2026-09-08 | ¥152.00 | +0.66% | ¥154.00 | ¥155.00 | ¥149.00 | 553.90K |
| 2026-09-07 | ¥151.00 | -6.21% | ¥158.00 | ¥159.00 | ¥150.00 | 1.05M |
| 2026-09-04 | ¥161.00 | +3.21% | ¥159.00 | ¥162.00 | ¥157.00 | 1.26M |
| 2026-09-03 | ¥156.00 | -3.70% | ¥159.00 | ¥160.00 | ¥155.00 | 1.10M |
| 2026-09-02 | ¥162.00 | -8.99% | ¥174.00 | ¥175.00 | ¥162.00 | 1.69M |
| 2026-09-01 | ¥178.00 | -1.66% | ¥178.00 | ¥180.00 | ¥171.00 | 1.18M |
| 2026-08-31 | ¥181.00 | -2.16% | ¥185.00 | ¥186.00 | ¥177.00 | 964.80K |
| 2026-08-28 | ¥185.00 | +5.71% | ¥176.00 | ¥199.00 | ¥170.00 | 3.06M |
| 2026-08-27 | ¥175.00 | +0.57% | ¥175.00 | ¥179.00 | ¥170.00 | 1.33M |
| 2026-08-26 | ¥174.00 | +7.41% | ¥163.00 | ¥176.00 | ¥160.00 | 1.68M |
| 2026-08-25 | ¥162.00 | +4.52% | ¥153.00 | ¥163.00 | ¥153.00 | 1.28M |
| 2026-08-24 | ¥155.00 | -0.64% | ¥157.00 | ¥157.00 | ¥151.00 | 550.90K |
| 2026-08-21 | ¥156.00 | +0.65% | ¥155.00 | ¥157.00 | ¥153.00 | 399.90K |
| 2026-08-20 | ¥155.00 | +2.65% | ¥155.00 | ¥157.00 | ¥152.00 | 636.50K |
| 2026-08-19 | ¥151.00 | +2.03% | ¥148.00 | ¥152.00 | ¥147.00 | 764.10K |
| 2026-08-18 | ¥148.00 | 0.00% | ¥145.00 | ¥150.00 | ¥143.00 | 425.40K |
| 2026-08-17 | ¥148.00 | +3.50% | ¥145.00 | ¥148.00 | ¥142.00 | 568.90K |
| 2026-08-14 | ¥143.00 | -2.72% | ¥147.00 | ¥150.00 | ¥143.00 | 950.90K |
| 2026-08-13 | ¥147.00 | -2.65% | ¥148.00 | ¥152.00 | ¥147.00 | 751.50K |
| 2026-08-12 | ¥151.00 | -0.66% | ¥150.00 | ¥152.00 | ¥145.00 | 820.50K |
| 2026-08-10 | ¥152.00 | +4.83% | ¥147.00 | ¥153.00 | ¥143.00 | 1.29M |
| 2026-08-07 | ¥145.00 | +4.32% | ¥140.00 | ¥146.00 | ¥138.00 | 624.80K |
| 2026-08-06 | ¥139.00 | -4.14% | ¥147.00 | ¥147.00 | ¥135.00 | 1.77M |
| 2026-08-05 | ¥145.00 | +1.40% | ¥144.00 | ¥145.00 | ¥140.00 | 453.10K |
| 2026-08-04 | ¥143.00 | +2.88% | ¥138.00 | ¥144.00 | ¥137.00 | 395.70K |
| 2026-08-03 | ¥139.00 | +2.96% | ¥136.00 | ¥139.00 | ¥133.00 | 321.60K |
| 2026-07-31 | ¥135.00 | +0.75% | ¥134.00 | ¥135.00 | ¥133.00 | 201.00K |
| 2026-07-30 | ¥134.00 | +0.75% | ¥131.00 | ¥136.00 | ¥131.00 | 205.30K |
| 2026-07-29 | ¥133.00 | +2.31% | ¥129.00 | ¥133.00 | ¥129.00 | 337.90K |
| 2026-07-28 | ¥130.00 | -2.26% | ¥132.00 | ¥132.00 | ¥127.00 | 485.00K |
| 2026-07-27 | ¥133.00 | -2.92% | ¥133.00 | ¥137.00 | ¥130.00 | 520.80K |
| 2026-07-24 | ¥137.00 | +1.48% | ¥133.00 | ¥149.00 | ¥133.00 | 2.57M |
| 2026-07-23 | ¥135.00 | +2.27% | ¥131.00 | ¥135.00 | ¥128.00 | 451.00K |
| 2026-07-22 | ¥132.00 | +1.54% | ¥129.00 | ¥133.00 | ¥126.00 | 603.70K |
| 2026-07-21 | ¥130.00 | +4.84% | ¥123.00 | ¥130.00 | ¥121.00 | 843.40K |
| 2026-07-17 | ¥124.00 | +5.08% | ¥116.00 | ¥124.00 | ¥116.00 | 739.80K |
| 2026-07-16 | ¥118.00 | -4.07% | ¥116.00 | ¥119.00 | ¥112.00 | 1.01M |
| 2026-07-15 | ¥123.00 | -0.81% | ¥125.00 | ¥126.00 | ¥122.00 | 233.30K |
| 2026-07-14 | ¥124.00 | -0.80% | ¥125.00 | ¥127.00 | ¥124.00 | 189.60K |
| 2026-07-13 | ¥125.00 | -1.57% | ¥126.00 | ¥128.00 | ¥125.00 | 286.00K |
| 2026-07-10 | ¥127.00 | +2.42% | ¥123.00 | ¥127.00 | ¥123.00 | 307.50K |
| 2026-07-09 | ¥124.00 | +2.48% | ¥121.00 | ¥125.00 | ¥120.00 | 191.90K |
| 2026-07-08 | ¥121.00 | -2.42% | ¥122.00 | ¥123.00 | ¥120.00 | 168.00K |
| 2026-07-07 | ¥124.00 | 0.00% | ¥124.00 | ¥125.00 | ¥122.00 | 215.30K |
| 2026-07-06 | ¥124.00 | 0.00% | ¥122.00 | ¥124.00 | ¥120.00 | 144.70K |
| 2026-07-03 | ¥124.00 | +1.64% | ¥121.00 | ¥125.00 | ¥120.00 | 236.30K |
| 2026-07-02 | ¥122.00 | +0.83% | ¥121.00 | ¥124.00 | ¥120.00 | 379.90K |
| 2026-07-01 | ¥121.00 | +2.54% | ¥117.00 | ¥121.00 | ¥117.00 | 273.60K |
| 2026-06-30 | ¥118.00 | +0.85% | ¥118.00 | ¥118.00 | ¥116.00 | 120.00K |
| 2026-06-29 | ¥117.00 | +0.86% | ¥117.00 | ¥119.00 | ¥116.00 | 101.00K |
| 2026-06-26 | ¥116.00 | 0.00% | ¥115.00 | ¥118.00 | ¥115.00 | 180.30K |
| 2026-06-25 | ¥116.00 | +0.87% | ¥114.00 | ¥119.00 | ¥114.00 | 309.30K |
| 2026-06-24 | ¥115.00 | -0.86% | ¥115.00 | ¥117.00 | ¥114.00 | 321.40K |
| 2026-06-23 | ¥116.00 | -1.69% | ¥117.00 | ¥117.00 | ¥116.00 | 119.30K |
| 2026-06-22 | ¥118.00 | +1.72% | ¥116.00 | ¥119.00 | ¥116.00 | 254.80K |
| 2026-06-19 | ¥116.00 | -1.69% | ¥118.00 | ¥118.00 | ¥115.00 | 208.90K |
| 2026-06-18 | ¥118.00 | -0.84% | ¥118.00 | ¥119.00 | ¥118.00 | 106.90K |
| 2026-06-17 | ¥119.00 | +0.85% | ¥116.00 | ¥120.00 | ¥116.00 | 102.20K |
| 2026-06-16 | ¥118.00 | -0.84% | ¥118.00 | ¥120.00 | ¥115.00 | 304.50K |
| 2026-06-15 | ¥119.00 | 0.00% | ¥120.00 | ¥120.00 | ¥118.00 | 150.50K |
| 2026-06-12 | ¥119.00 | +0.85% | ¥120.00 | ¥120.00 | ¥118.00 | 66.50K |
| 2026-06-11 | ¥118.00 | 0.00% | ¥117.00 | ¥120.00 | ¥117.00 | 147.70K |
| 2026-06-10 | ¥118.00 | -0.84% | ¥118.00 | ¥119.00 | ¥116.00 | 157.10K |
| 2026-06-09 | ¥119.00 | 0.00% | ¥120.00 | ¥121.00 | ¥119.00 | 220.20K |
| 2026-06-08 | ¥119.00 | -2.46% | ¥118.00 | ¥121.00 | ¥118.00 | 144.70K |
| 2026-06-05 | ¥122.00 | +2.52% | ¥118.00 | ¥123.00 | ¥117.00 | 590.60K |
| 2026-06-04 | ¥119.00 | +0.85% | ¥118.00 | ¥119.00 | ¥116.00 | 160.80K |
| 2026-06-03 | ¥118.00 | +2.61% | ¥115.00 | ¥119.00 | ¥114.00 | 286.30K |
| 2026-06-02 | ¥115.00 | -2.54% | ¥116.00 | ¥117.00 | ¥114.00 | 181.70K |
| 2026-06-01 | ¥118.00 | -0.84% | ¥118.00 | ¥118.00 | ¥116.00 | 207.00K |
| 2026-05-29 | ¥119.00 | +4.39% | ¥116.00 | ¥119.00 | ¥115.00 | 285.00K |
| 2026-05-28 | ¥114.00 | -0.87% | ¥116.00 | ¥116.00 | ¥114.00 | 347.10K |
| 2026-05-27 | ¥115.00 | -0.86% | ¥116.00 | ¥118.00 | ¥115.00 | 271.50K |
| 2026-05-26 | ¥116.00 | -2.52% | ¥117.00 | ¥118.00 | ¥116.00 | 231.60K |
| 2026-05-25 | ¥119.00 | -0.83% | ¥120.00 | ¥120.00 | ¥117.00 | 562.80K |