Danto Holdings Corporation 5337
TSE · Japan · Producer Manufacturing
¥919.00+49.00 (+5.63%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥919.00 | +5.63% | ¥885.00 | ¥929.00 | ¥885.00 | 21.90K |
| 2026-10-01 | ¥870.00 | -1.14% | ¥889.00 | ¥889.00 | ¥864.00 | 140.90K |
| 2026-09-30 | ¥880.00 | +1.85% | ¥860.00 | ¥886.00 | ¥860.00 | 68.40K |
| 2026-09-29 | ¥864.00 | -0.12% | ¥860.00 | ¥875.00 | ¥858.00 | 56.00K |
| 2026-09-28 | ¥865.00 | +0.82% | ¥847.00 | ¥880.00 | ¥847.00 | 39.80K |
| 2026-09-25 | ¥858.00 | -0.69% | ¥858.00 | ¥868.00 | ¥841.00 | 12.80K |
| 2026-09-24 | ¥864.00 | +1.17% | ¥854.00 | ¥869.00 | ¥853.00 | 11.70K |
| 2026-09-18 | ¥854.00 | +1.67% | ¥837.00 | ¥861.00 | ¥837.00 | 8.60K |
| 2026-09-17 | ¥840.00 | +2.31% | ¥828.00 | ¥845.00 | ¥828.00 | 7.70K |
| 2026-09-16 | ¥821.00 | -0.97% | ¥824.00 | ¥837.00 | ¥821.00 | 8.30K |
| 2026-09-15 | ¥829.00 | -0.48% | ¥825.00 | ¥832.00 | ¥821.00 | 6.30K |
| 2026-09-14 | ¥833.00 | +0.73% | ¥825.00 | ¥833.00 | ¥825.00 | 7.10K |
| 2026-09-11 | ¥827.00 | +0.85% | ¥820.00 | ¥833.00 | ¥820.00 | 4.70K |
| 2026-09-10 | ¥820.00 | 0.00% | ¥821.00 | ¥843.00 | ¥820.00 | 6.80K |
| 2026-09-09 | ¥820.00 | 0.00% | ¥820.00 | ¥834.00 | ¥820.00 | 4.90K |
| 2026-09-08 | ¥820.00 | -0.49% | ¥825.00 | ¥855.00 | ¥820.00 | 2.90K |
| 2026-09-07 | ¥824.00 | -1.08% | ¥833.00 | ¥835.00 | ¥823.00 | 5.20K |
| 2026-09-04 | ¥833.00 | +1.59% | ¥829.00 | ¥833.00 | ¥827.00 | 3.30K |
| 2026-09-03 | ¥820.00 | -0.12% | ¥821.00 | ¥834.00 | ¥820.00 | 6.30K |
| 2026-09-02 | ¥821.00 | -0.12% | ¥829.00 | ¥834.00 | ¥821.00 | 5.20K |
| 2026-09-01 | ¥822.00 | 0.00% | ¥829.00 | ¥838.00 | ¥822.00 | 4.00K |
| 2026-08-31 | ¥822.00 | -1.67% | ¥836.00 | ¥846.00 | ¥822.00 | 4.90K |
| 2026-08-28 | ¥836.00 | -1.07% | ¥845.00 | ¥850.00 | ¥833.00 | 3.80K |
| 2026-08-27 | ¥845.00 | +2.18% | ¥827.00 | ¥845.00 | ¥827.00 | 2.60K |
| 2026-08-26 | ¥827.00 | -1.08% | ¥827.00 | ¥827.00 | ¥827.00 | 500 |
| 2026-08-25 | ¥836.00 | +0.36% | ¥832.00 | ¥856.00 | ¥832.00 | 2.50K |
| 2026-08-24 | ¥833.00 | +0.60% | ¥834.00 | ¥846.00 | ¥812.00 | 9.40K |
| 2026-08-21 | ¥828.00 | -0.12% | ¥830.00 | ¥838.00 | ¥812.00 | 17.10K |
| 2026-08-20 | ¥829.00 | +0.24% | ¥830.00 | ¥833.00 | ¥828.00 | 6.50K |
| 2026-08-19 | ¥827.00 | -0.36% | ¥829.00 | ¥837.00 | ¥810.00 | 32.60K |
| 2026-08-18 | ¥830.00 | 0.00% | ¥830.00 | ¥834.00 | ¥814.00 | 29.90K |
| 2026-08-17 | ¥830.00 | -0.36% | ¥830.00 | ¥838.00 | ¥805.00 | 19.80K |
| 2026-08-14 | ¥833.00 | +0.60% | ¥830.00 | ¥833.00 | ¥800.00 | 16.90K |
| 2026-08-13 | ¥828.00 | -0.12% | ¥830.00 | ¥832.00 | ¥828.00 | 4.40K |
| 2026-08-12 | ¥829.00 | -0.12% | ¥833.00 | ¥834.00 | ¥829.00 | 5.90K |
| 2026-08-10 | ¥830.00 | 0.00% | ¥833.00 | ¥835.00 | ¥830.00 | 2.80K |
| 2026-08-07 | ¥830.00 | -1.54% | ¥835.00 | ¥843.00 | ¥820.00 | 15.50K |
| 2026-08-06 | ¥843.00 | +1.44% | ¥831.00 | ¥845.00 | ¥827.00 | 15.60K |
| 2026-08-05 | ¥831.00 | +0.12% | ¥840.00 | ¥850.00 | ¥818.00 | 30.00K |
| 2026-08-04 | ¥830.00 | +5.06% | ¥792.00 | ¥855.00 | ¥790.00 | 25.90K |
| 2026-08-03 | ¥790.00 | +3.54% | ¥760.00 | ¥790.00 | ¥741.00 | 7.70K |
| 2026-07-31 | ¥763.00 | -2.18% | ¥795.00 | ¥799.00 | ¥760.00 | 10.40K |
| 2026-07-30 | ¥780.00 | -1.27% | ¥788.00 | ¥792.00 | ¥780.00 | 1.30K |
| 2026-07-29 | ¥790.00 | -1.37% | ¥801.00 | ¥801.00 | ¥766.00 | 8.60K |
| 2026-07-28 | ¥801.00 | -4.64% | ¥840.00 | ¥840.00 | ¥795.00 | 14.60K |
| 2026-07-27 | ¥840.00 | -6.25% | ¥881.00 | ¥881.00 | ¥835.00 | 14.90K |
| 2026-07-24 | ¥896.00 | -1.43% | ¥894.00 | ¥910.00 | ¥846.00 | 23.30K |
| 2026-07-23 | ¥909.00 | +4.97% | ¥862.00 | ¥925.00 | ¥849.00 | 120.20K |
| 2026-07-22 | ¥866.00 | -1.48% | ¥879.00 | ¥888.00 | ¥840.00 | 46.30K |
| 2026-07-21 | ¥879.00 | +7.72% | ¥817.00 | ¥879.00 | ¥817.00 | 31.80K |
| 2026-07-17 | ¥816.00 | +1.49% | ¥819.00 | ¥840.00 | ¥813.00 | 5.50K |
| 2026-07-16 | ¥804.00 | -0.99% | ¥804.00 | ¥828.00 | ¥791.00 | 11.00K |
| 2026-07-15 | ¥812.00 | -7.20% | ¥889.00 | ¥889.00 | ¥812.00 | 30.80K |
| 2026-07-14 | ¥875.00 | -1.69% | ¥875.00 | ¥890.00 | ¥865.00 | 14.60K |
| 2026-07-13 | ¥890.00 | +2.30% | ¥872.00 | ¥891.00 | ¥872.00 | 6.50K |
| 2026-07-10 | ¥870.00 | -1.58% | ¥890.00 | ¥894.00 | ¥856.00 | 17.20K |
| 2026-07-09 | ¥884.00 | +2.67% | ¥861.00 | ¥891.00 | ¥861.00 | 86.70K |
| 2026-07-08 | ¥861.00 | -3.80% | ¥881.00 | ¥890.00 | ¥854.00 | 62.10K |
| 2026-07-07 | ¥895.00 | +0.79% | ¥888.00 | ¥895.00 | ¥861.00 | 63.60K |
| 2026-07-06 | ¥888.00 | +1.37% | ¥872.00 | ¥891.00 | ¥867.00 | 65.40K |
| 2026-07-03 | ¥876.00 | +4.78% | ¥828.00 | ¥888.00 | ¥828.00 | 35.20K |
| 2026-07-02 | ¥836.00 | +2.20% | ¥832.00 | ¥850.00 | ¥823.00 | 42.00K |
| 2026-07-01 | ¥818.00 | -0.85% | ¥825.00 | ¥830.00 | ¥810.00 | 1.60K |
| 2026-06-30 | ¥825.00 | -0.24% | ¥813.00 | ¥835.00 | ¥811.00 | 2.90K |
| 2026-06-29 | ¥827.00 | +1.97% | ¥810.00 | ¥829.00 | ¥810.00 | 2.80K |
| 2026-06-26 | ¥811.00 | +0.75% | ¥762.00 | ¥814.00 | ¥760.00 | 4.90K |
| 2026-06-25 | ¥805.00 | -2.31% | ¥818.00 | ¥833.00 | ¥805.00 | 3.60K |
| 2026-06-24 | ¥824.00 | -1.44% | ¥825.00 | ¥846.00 | ¥811.00 | 2.10K |
| 2026-06-23 | ¥836.00 | +0.84% | ¥829.00 | ¥845.00 | ¥815.00 | 1.90K |
| 2026-06-22 | ¥829.00 | +4.67% | ¥797.00 | ¥837.00 | ¥795.00 | 5.50K |
| 2026-06-19 | ¥792.00 | -3.77% | ¥808.00 | ¥822.00 | ¥789.00 | 3.50K |
| 2026-06-18 | ¥823.00 | -1.56% | ¥821.00 | ¥836.00 | ¥805.00 | 2.40K |
| 2026-06-17 | ¥836.00 | -0.24% | ¥823.00 | ¥836.00 | ¥812.00 | 2.30K |
| 2026-06-16 | ¥838.00 | -0.59% | ¥839.00 | ¥842.00 | ¥813.00 | 4.10K |
| 2026-06-15 | ¥843.00 | +1.93% | ¥827.00 | ¥877.00 | ¥827.00 | 6.50K |
| 2026-06-12 | ¥827.00 | +3.63% | ¥860.00 | ¥860.00 | ¥790.00 | 16.70K |
| 2026-06-11 | ¥798.00 | +7.40% | ¥728.00 | ¥878.00 | ¥728.00 | 14.60K |
| 2026-06-10 | ¥743.00 | -0.13% | ¥729.00 | ¥779.00 | ¥714.00 | 5.20K |
| 2026-06-09 | ¥744.00 | -1.20% | ¥753.00 | ¥758.00 | ¥741.00 | 2.00K |
| 2026-06-08 | ¥753.00 | -3.46% | ¥765.00 | ¥765.00 | ¥725.00 | 2.70K |
| 2026-06-05 | ¥780.00 | +1.96% | ¥750.00 | ¥780.00 | ¥750.00 | 300 |
| 2026-06-04 | ¥765.00 | -3.65% | ¥809.00 | ¥830.00 | ¥740.00 | 29.80K |
| 2026-06-03 | ¥794.00 | -6.48% | ¥849.00 | ¥869.00 | ¥794.00 | 21.40K |
| 2026-06-02 | ¥849.00 | -2.19% | ¥876.00 | ¥878.00 | ¥828.00 | 22.60K |
| 2026-06-01 | ¥868.00 | +3.33% | ¥841.00 | ¥875.00 | ¥815.00 | 23.90K |
| 2026-05-29 | ¥840.00 | +17.32% | ¥776.00 | ¥846.00 | ¥732.00 | 47.30K |
| 2026-05-28 | ¥716.00 | -3.24% | ¥740.00 | ¥785.00 | ¥707.00 | 29.50K |
| 2026-05-27 | ¥740.00 | -16.85% | ¥870.00 | ¥870.00 | ¥740.00 | 60.80K |
| 2026-05-26 | ¥890.00 | +1.83% | ¥860.00 | ¥893.00 | ¥853.00 | 54.80K |
| 2026-05-25 | ¥874.00 | +9.66% | ¥787.00 | ¥874.00 | ¥787.00 | 92.50K |