Australia markets closed

Dai-Dan Co., Ltd. (1980.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,979.00-31.00 (-1.03%)
At close: 03:15PM JST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20242,976.003,025.002,961.002,979.002,979.00191,400
04 July 20242,994.003,050.002,976.003,010.003,010.00243,000
03 July 20242,971.003,010.002,955.002,981.002,981.00275,600
02 July 20242,971.002,986.002,911.002,973.002,973.00311,300
01 July 20243,120.003,125.002,971.002,979.002,979.00311,400
28 June 20243,055.003,080.003,020.003,070.003,070.00197,800
27 June 20243,040.003,090.003,015.003,025.003,025.00157,400
26 June 20243,040.003,060.003,010.003,060.003,060.00175,600
25 June 20243,025.003,060.002,996.003,045.003,045.00180,800
24 June 20243,050.003,080.003,010.003,045.003,045.00114,800
21 June 20243,090.003,105.003,000.003,040.003,040.00338,000
20 June 20243,065.003,130.003,060.003,095.003,095.00167,600
19 June 20243,100.003,130.003,055.003,080.003,080.00249,100
18 June 20243,185.003,235.003,105.003,105.003,105.00266,500
17 June 20243,180.003,190.003,100.003,190.003,190.00335,400
14 June 20243,120.003,260.003,115.003,215.003,215.00432,500
13 June 20243,425.003,425.003,130.003,130.003,130.00568,400
12 June 20243,120.003,360.003,120.003,285.003,285.00627,700
11 June 20243,130.003,170.003,105.003,110.003,110.00287,100
10 June 20243,070.003,125.003,045.003,095.003,095.00330,700
07 June 20242,894.003,075.002,876.003,025.003,025.00531,800
06 June 20243,090.003,100.002,938.002,944.002,944.00472,400
05 June 20243,180.003,220.003,035.003,045.003,045.00554,700
04 June 20243,360.003,405.003,210.003,225.003,225.00429,100
03 June 20243,465.003,485.003,315.003,355.003,355.00469,000
31 May 20243,265.003,370.003,265.003,270.003,270.001,435,100
30 May 20243,210.003,310.003,190.003,280.003,280.00251,900
29 May 20243,425.003,460.003,240.003,280.003,280.00430,300
28 May 20243,400.003,520.003,370.003,385.003,385.00400,900
27 May 20243,270.003,365.003,210.003,360.003,360.00288,200
24 May 20243,220.003,285.003,145.003,175.003,175.00366,300
23 May 20243,320.003,395.003,215.003,335.003,335.00272,500
22 May 20243,280.003,380.003,225.003,255.003,255.00272,200
21 May 20243,300.003,425.003,285.003,335.003,335.00393,300
20 May 20243,150.003,295.003,150.003,270.003,270.00317,200
17 May 20243,100.003,145.003,075.003,100.003,100.00206,800
16 May 20243,075.003,245.003,065.003,155.003,155.00262,200
15 May 20243,160.003,190.003,055.003,080.003,080.00259,500
14 May 20243,215.003,285.003,025.003,125.003,125.00377,500
13 May 20243,125.003,325.003,115.003,215.003,215.00652,000
10 May 20243,050.003,370.003,050.003,140.003,140.001,236,900
09 May 20242,721.003,165.002,688.003,100.003,100.001,693,600
08 May 20242,779.002,825.002,723.002,754.002,754.00291,700
07 May 20242,751.002,777.002,710.002,757.002,757.00208,300
02 May 20242,701.002,742.002,691.002,727.002,727.00160,700
01 May 20242,749.002,765.002,706.002,721.002,721.00301,100
30 Apr 20242,755.002,824.002,721.002,799.002,799.00341,100
26 Apr 20242,682.002,776.002,655.002,746.002,746.00307,900
25 Apr 20242,660.002,720.002,650.002,670.002,670.00196,700
24 Apr 20242,699.002,707.002,620.002,672.002,672.00225,100
23 Apr 20242,659.002,672.002,582.002,648.002,648.00175,700
22 Apr 20242,665.002,736.002,605.002,653.002,653.00231,100
19 Apr 20242,645.002,696.002,565.002,642.002,642.00301,400
18 Apr 20242,600.002,683.002,572.002,667.002,667.00265,100
17 Apr 20242,688.002,700.002,557.002,642.002,642.00407,900
16 Apr 20242,814.002,816.002,687.002,688.002,688.00443,600
15 Apr 20242,825.002,882.002,817.002,864.002,864.00318,800
12 Apr 20242,865.002,873.002,770.002,825.002,825.00294,600
11 Apr 20242,750.002,815.002,740.002,815.002,815.00327,900
10 Apr 20242,710.002,808.002,705.002,784.002,784.00532,100
09 Apr 20242,682.002,704.002,652.002,681.002,681.00337,900
08 Apr 20242,580.002,715.002,580.002,712.002,712.00497,400
05 Apr 20242,463.002,558.002,422.002,535.002,535.00331,200
04 Apr 20242,487.002,564.002,453.002,513.002,513.00347,000
03 Apr 20242,405.002,457.002,386.002,437.002,437.00242,000
02 Apr 20242,488.002,509.002,403.002,425.002,425.00228,000
01 Apr 20242,500.002,536.002,409.002,423.002,423.00205,800
29 Mar 20242,430.002,477.002,430.002,470.002,470.00172,500
28 Mar 20242,425.002,436.002,361.002,400.002,400.00264,700
28 Mar 202448 Dividend
27 Mar 20242,458.002,523.002,445.002,470.002,422.00341,600
26 Mar 20242,436.002,470.002,406.002,442.002,394.54263,100
25 Mar 20242,468.002,478.002,420.002,455.002,407.29298,000
22 Mar 20242,437.002,499.002,428.002,451.002,403.37450,000
21 Mar 20242,327.002,406.002,307.002,403.002,356.30487,500
19 Mar 20242,266.002,332.002,205.002,306.002,261.19751,800
18 Mar 20242,153.002,320.002,083.002,316.002,270.99711,500
15 Mar 20242,119.002,182.002,011.002,152.002,110.18982,100
14 Mar 20242,022.002,044.002,017.002,037.001,997.41146,100
13 Mar 20242,049.002,063.001,999.002,022.001,982.71288,400
12 Mar 20241,940.002,019.001,930.002,019.001,979.76264,700
11 Mar 20241,935.001,943.001,905.001,936.001,898.38163,000
08 Mar 20241,890.001,978.001,890.001,972.001,933.68199,700
07 Mar 20241,894.001,895.001,854.001,872.001,835.6281,500
06 Mar 20241,866.001,900.001,855.001,881.001,844.45104,600
05 Mar 20241,830.001,869.001,827.001,867.001,830.7299,200
04 Mar 20241,854.001,855.001,821.001,837.001,801.30100,500
01 Mar 20241,870.001,875.001,843.001,854.001,817.9774,400
29 Feb 20241,910.001,918.001,849.001,857.001,820.91122,500
28 Feb 20241,868.001,912.001,861.001,908.001,870.92142,100
27 Feb 20241,845.001,905.001,821.001,894.001,857.19225,000
26 Feb 20241,876.001,879.001,806.001,812.001,776.79174,400
22 Feb 20241,863.001,874.001,841.001,853.001,816.9991,000
21 Feb 20241,807.001,849.001,807.001,830.001,794.44120,100
20 Feb 20241,800.001,820.001,790.001,816.001,780.71129,100
19 Feb 20241,772.001,811.001,766.001,811.001,775.81127,200
16 Feb 20241,758.001,781.001,735.001,772.001,737.5696,700
15 Feb 20241,790.001,791.001,720.001,728.001,694.42171,000
14 Feb 20241,772.001,789.001,753.001,776.001,741.49147,400
13 Feb 20241,814.001,814.001,751.001,767.001,732.66250,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...