Daio Paper Corporation 3880
TSE · Japan · Process Industries
¥951.00-18.00 (-1.86%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥969.00 | -0.51% | ¥965.00 | ¥972.00 | ¥954.00 | 253.40K |
| 2026-09-30 | ¥974.00 | +1.04% | ¥964.00 | ¥974.00 | ¥959.00 | 250.60K |
| 2026-09-29 | ¥964.00 | -3.60% | ¥985.00 | ¥985.00 | ¥957.00 | 351.20K |
| 2026-09-28 | ¥1,000.00 | -3.01% | ¥1,034.00 | ¥1,034.00 | ¥996.00 | 423.00K |
| 2026-09-25 | ¥1,031.00 | +1.18% | ¥1,020.00 | ¥1,033.00 | ¥1,015.00 | 377.90K |
| 2026-09-24 | ¥1,019.00 | -0.49% | ¥1,024.00 | ¥1,025.00 | ¥1,001.00 | 443.10K |
| 2026-09-18 | ¥1,024.00 | +0.59% | ¥1,017.00 | ¥1,031.00 | ¥1,003.00 | 1.44M |
| 2026-09-17 | ¥1,018.00 | +3.14% | ¥995.00 | ¥1,018.00 | ¥990.00 | 387.70K |
| 2026-09-16 | ¥987.00 | +0.61% | ¥981.00 | ¥995.00 | ¥981.00 | 173.30K |
| 2026-09-15 | ¥981.00 | +0.82% | ¥983.00 | ¥986.00 | ¥978.00 | 220.60K |
| 2026-09-14 | ¥973.00 | +1.25% | ¥969.00 | ¥974.00 | ¥964.00 | 146.40K |
| 2026-09-11 | ¥961.00 | +1.05% | ¥942.00 | ¥967.00 | ¥941.00 | 293.10K |
| 2026-09-10 | ¥951.00 | +1.06% | ¥941.00 | ¥951.00 | ¥939.00 | 183.90K |
| 2026-09-09 | ¥941.00 | -0.32% | ¥940.00 | ¥947.00 | ¥935.00 | 199.10K |
| 2026-09-08 | ¥944.00 | -0.84% | ¥950.00 | ¥951.00 | ¥944.00 | 243.60K |
| 2026-09-07 | ¥952.00 | -1.04% | ¥963.00 | ¥965.00 | ¥950.00 | 247.80K |
| 2026-09-04 | ¥962.00 | -1.54% | ¥970.00 | ¥970.00 | ¥959.00 | 214.40K |
| 2026-09-03 | ¥977.00 | +1.35% | ¥967.00 | ¥977.00 | ¥962.00 | 171.10K |
| 2026-09-02 | ¥964.00 | -2.43% | ¥980.00 | ¥984.00 | ¥963.00 | 280.40K |
| 2026-09-01 | ¥988.00 | +0.41% | ¥980.00 | ¥994.00 | ¥980.00 | 189.80K |
| 2026-08-31 | ¥984.00 | +0.10% | ¥983.00 | ¥994.00 | ¥980.00 | 257.50K |
| 2026-08-28 | ¥983.00 | -0.20% | ¥980.00 | ¥988.00 | ¥977.00 | 219.70K |
| 2026-08-27 | ¥985.00 | -0.51% | ¥990.00 | ¥994.00 | ¥980.00 | 188.90K |
| 2026-08-26 | ¥990.00 | +0.61% | ¥987.00 | ¥993.00 | ¥984.00 | 146.80K |
| 2026-08-25 | ¥984.00 | -0.20% | ¥994.00 | ¥1,001.00 | ¥983.00 | 184.40K |
| 2026-08-24 | ¥986.00 | +0.31% | ¥990.00 | ¥992.00 | ¥980.00 | 176.30K |
| 2026-08-21 | ¥983.00 | +1.03% | ¥970.00 | ¥990.00 | ¥970.00 | 144.70K |
| 2026-08-20 | ¥973.00 | +0.93% | ¥974.00 | ¥981.00 | ¥966.00 | 167.30K |
| 2026-08-19 | ¥964.00 | -0.72% | ¥975.00 | ¥975.00 | ¥958.00 | 190.80K |
| 2026-08-18 | ¥971.00 | +1.89% | ¥953.00 | ¥976.00 | ¥947.00 | 254.60K |
| 2026-08-17 | ¥953.00 | -2.06% | ¥973.00 | ¥975.00 | ¥952.00 | 200.40K |
| 2026-08-14 | ¥973.00 | +0.93% | ¥964.00 | ¥979.00 | ¥963.00 | 169.90K |
| 2026-08-13 | ¥964.00 | -1.13% | ¥975.00 | ¥978.00 | ¥958.00 | 236.30K |
| 2026-08-12 | ¥975.00 | -1.52% | ¥990.00 | ¥992.00 | ¥968.00 | 199.10K |
| 2026-08-10 | ¥990.00 | 0.00% | ¥990.00 | ¥995.00 | ¥978.00 | 182.50K |
| 2026-08-07 | ¥990.00 | +1.85% | ¥971.00 | ¥999.00 | ¥960.00 | 366.00K |
| 2026-08-06 | ¥972.00 | +0.21% | ¥974.00 | ¥999.00 | ¥956.00 | 472.50K |
| 2026-08-05 | ¥970.00 | -0.41% | ¥968.00 | ¥982.00 | ¥967.00 | 171.70K |
| 2026-08-04 | ¥974.00 | -0.61% | ¥983.00 | ¥983.00 | ¥966.00 | 206.60K |
| 2026-08-03 | ¥980.00 | -1.21% | ¥990.00 | ¥990.00 | ¥963.00 | 262.10K |
| 2026-07-31 | ¥992.00 | -1.68% | ¥1,010.00 | ¥1,010.00 | ¥986.00 | 287.60K |
| 2026-07-30 | ¥1,009.00 | -0.88% | ¥1,010.00 | ¥1,018.00 | ¥995.00 | 337.50K |
| 2026-07-29 | ¥1,018.00 | +3.04% | ¥995.00 | ¥1,019.00 | ¥981.00 | 388.20K |
| 2026-07-28 | ¥988.00 | -0.50% | ¥995.00 | ¥998.00 | ¥981.00 | 256.50K |
| 2026-07-27 | ¥993.00 | +1.95% | ¥991.00 | ¥995.00 | ¥985.00 | 152.00K |
| 2026-07-24 | ¥974.00 | -1.72% | ¥979.00 | ¥985.00 | ¥972.00 | 251.30K |
| 2026-07-23 | ¥991.00 | +1.02% | ¥986.00 | ¥995.00 | ¥983.00 | 201.50K |
| 2026-07-22 | ¥981.00 | -0.30% | ¥980.00 | ¥988.00 | ¥970.00 | 250.30K |
| 2026-07-21 | ¥984.00 | +2.18% | ¥965.00 | ¥991.00 | ¥965.00 | 210.30K |
| 2026-07-17 | ¥963.00 | +0.21% | ¥964.00 | ¥972.00 | ¥954.00 | 186.00K |
| 2026-07-16 | ¥961.00 | +0.31% | ¥962.00 | ¥976.00 | ¥958.00 | 193.00K |
| 2026-07-15 | ¥958.00 | +0.84% | ¥954.00 | ¥961.00 | ¥951.00 | 148.40K |
| 2026-07-14 | ¥950.00 | +2.04% | ¥935.00 | ¥962.00 | ¥931.00 | 213.70K |
| 2026-07-13 | ¥931.00 | +1.09% | ¥931.00 | ¥941.00 | ¥924.00 | 154.50K |
| 2026-07-10 | ¥921.00 | -0.54% | ¥927.00 | ¥932.00 | ¥921.00 | 205.30K |
| 2026-07-09 | ¥926.00 | -0.75% | ¥933.00 | ¥936.00 | ¥923.00 | 187.10K |
| 2026-07-08 | ¥933.00 | -0.96% | ¥942.00 | ¥944.00 | ¥933.00 | 201.40K |
| 2026-07-07 | ¥942.00 | 0.00% | ¥948.00 | ¥949.00 | ¥937.00 | 246.90K |
| 2026-07-06 | ¥942.00 | +0.75% | ¥940.00 | ¥954.00 | ¥937.00 | 174.30K |
| 2026-07-03 | ¥935.00 | +0.97% | ¥935.00 | ¥949.00 | ¥934.00 | 186.90K |
| 2026-07-02 | ¥926.00 | +0.54% | ¥936.00 | ¥940.00 | ¥924.00 | 194.10K |
| 2026-07-01 | ¥921.00 | +0.22% | ¥919.00 | ¥928.00 | ¥914.00 | 247.90K |
| 2026-06-30 | ¥919.00 | -1.61% | ¥935.00 | ¥936.00 | ¥919.00 | 285.00K |
| 2026-06-29 | ¥934.00 | +1.52% | ¥932.00 | ¥934.00 | ¥922.00 | 282.60K |
| 2026-06-26 | ¥920.00 | +0.44% | ¥917.00 | ¥928.00 | ¥915.00 | 175.30K |
| 2026-06-25 | ¥916.00 | +1.55% | ¥917.00 | ¥926.00 | ¥910.00 | 193.20K |
| 2026-06-24 | ¥902.00 | -0.11% | ¥910.00 | ¥912.00 | ¥902.00 | 143.10K |
| 2026-06-23 | ¥903.00 | -0.88% | ¥918.00 | ¥918.00 | ¥900.00 | 165.50K |
| 2026-06-22 | ¥911.00 | -2.04% | ¥925.00 | ¥925.00 | ¥911.00 | 206.20K |
| 2026-06-19 | ¥930.00 | -0.75% | ¥935.00 | ¥940.00 | ¥928.00 | 229.80K |
| 2026-06-18 | ¥937.00 | -1.78% | ¥954.00 | ¥961.00 | ¥937.00 | 279.50K |
| 2026-06-17 | ¥954.00 | +0.85% | ¥955.00 | ¥963.00 | ¥949.00 | 230.50K |
| 2026-06-16 | ¥946.00 | +0.11% | ¥945.00 | ¥951.00 | ¥937.00 | 183.50K |
| 2026-06-15 | ¥945.00 | +1.61% | ¥933.00 | ¥954.00 | ¥933.00 | 219.20K |
| 2026-06-12 | ¥930.00 | +0.54% | ¥931.00 | ¥943.00 | ¥917.00 | 324.30K |
| 2026-06-11 | ¥925.00 | -2.94% | ¥955.00 | ¥958.00 | ¥923.00 | 285.20K |
| 2026-06-10 | ¥953.00 | +2.92% | ¥935.00 | ¥955.00 | ¥932.00 | 244.60K |
| 2026-06-09 | ¥926.00 | +0.54% | ¥934.00 | ¥936.00 | ¥922.00 | 245.40K |
| 2026-06-08 | ¥921.00 | +0.11% | ¥920.00 | ¥927.00 | ¥910.00 | 241.70K |
| 2026-06-05 | ¥920.00 | +2.79% | ¥896.00 | ¥920.00 | ¥896.00 | 301.70K |
| 2026-06-04 | ¥895.00 | -2.93% | ¥914.00 | ¥920.00 | ¥893.00 | 428.60K |
| 2026-06-03 | ¥922.00 | +0.33% | ¥919.00 | ¥927.00 | ¥908.00 | 306.60K |
| 2026-06-02 | ¥919.00 | -1.71% | ¥921.00 | ¥924.00 | ¥904.00 | 337.30K |
| 2026-06-01 | ¥935.00 | -1.37% | ¥949.00 | ¥954.00 | ¥928.00 | 379.40K |
| 2026-05-29 | ¥948.00 | +0.42% | ¥945.00 | ¥957.00 | ¥938.00 | 345.40K |
| 2026-05-28 | ¥944.00 | +1.72% | ¥932.00 | ¥944.00 | ¥928.00 | 261.10K |
| 2026-05-27 | ¥928.00 | 0.00% | ¥921.00 | ¥933.00 | ¥919.00 | 276.90K |
| 2026-05-26 | ¥928.00 | +0.87% | ¥917.00 | ¥930.00 | ¥913.00 | 277.80K |
| 2026-05-25 | ¥920.00 | -3.97% | ¥958.00 | ¥959.00 | ¥918.00 | 324.40K |
| 2026-05-22 | ¥958.00 | 0.00% | ¥965.00 | ¥967.00 | ¥950.00 | 218.80K |