Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
3,040.00
-270.00
(-8.16%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,979.003,135.002,917.003,040.003,040.00426,200
Apr 4, 20253,410.003,435.003,205.003,310.003,310.00341,200
Apr 3, 20253,500.003,555.003,475.003,510.003,510.00257,900
Apr 2, 20253,675.003,685.003,600.003,685.003,685.00160,400
Apr 1, 20253,740.003,765.003,655.003,655.003,655.00141,000
Mar 31, 20253,700.003,715.003,640.003,710.003,710.00196,300
Mar 28, 2025 98.00 Dividend
Mar 28, 20253,735.003,815.003,725.003,805.003,805.00228,000
Mar 27, 20253,900.003,950.003,830.003,865.003,767.00261,500
Mar 26, 20253,960.003,960.003,880.003,905.003,805.99214,000
Mar 25, 20253,980.003,980.003,905.003,910.003,810.86159,300
Mar 24, 20253,940.003,980.003,875.003,955.003,854.72190,600
Mar 21, 20253,880.004,135.003,865.003,940.003,840.10467,800
Mar 19, 20253,830.003,875.003,790.003,845.003,747.51245,600
Mar 18, 20253,800.003,835.003,740.003,810.003,713.39253,600
Mar 17, 20253,700.003,755.003,685.003,755.003,659.79218,900
Mar 14, 20253,505.003,650.003,505.003,650.003,557.45294,800
Mar 13, 20253,525.003,565.003,495.003,505.003,416.13199,200
Mar 12, 20253,430.003,515.003,415.003,505.003,416.13196,100
Mar 11, 20253,400.003,440.003,315.003,440.003,352.78366,200
Mar 10, 20253,530.003,550.003,465.003,485.003,396.64244,800
Mar 7, 20253,510.003,540.003,475.003,510.003,421.00375,900
Mar 6, 20253,625.003,645.003,580.003,580.003,489.23202,800
Mar 5, 20253,560.003,630.003,530.003,620.003,528.21213,500
Mar 4, 20253,545.003,565.003,470.003,550.003,459.99214,800
Mar 3, 20253,605.003,630.003,560.003,610.003,518.47201,500
Feb 28, 20253,525.003,560.003,500.003,555.003,464.86274,300
Feb 27, 20253,600.003,630.003,565.003,575.003,484.35323,900
Feb 26, 20253,630.003,635.003,450.003,530.003,440.49420,400
Feb 25, 20253,780.003,820.003,640.003,640.003,547.71332,800
Feb 21, 20253,845.003,870.003,795.003,795.003,698.77171,100
Feb 20, 20253,930.003,945.003,800.003,845.003,747.51264,200
Feb 19, 20253,980.003,995.003,930.003,970.003,869.34330,200
Feb 18, 20253,830.003,930.003,780.003,925.003,825.48561,800
Feb 17, 20253,780.003,820.003,765.003,790.003,693.90495,600
Feb 14, 20253,835.003,855.003,740.003,795.003,698.77328,900
Feb 13, 20253,910.003,945.003,855.003,865.003,767.00393,400
Feb 12, 20253,925.004,010.003,925.003,935.003,835.23402,900
Feb 10, 20253,905.004,020.003,810.003,940.003,840.10572,000
Feb 7, 20253,930.004,300.003,780.003,865.003,767.001,284,300
Feb 6, 20253,835.003,885.003,795.003,875.003,776.75285,200
Feb 5, 20253,755.003,820.003,685.003,795.003,698.77330,000
Feb 4, 20253,840.003,925.003,685.003,710.003,615.93332,700
Feb 3, 20253,705.003,880.003,685.003,840.003,742.63571,500
Jan 31, 20253,630.003,725.003,600.003,705.003,611.06241,400
Jan 30, 20253,575.003,590.003,540.003,585.003,494.10108,200
Jan 29, 20253,550.003,610.003,535.003,575.003,484.35262,100
Jan 28, 20253,515.003,535.003,455.003,505.003,416.13291,800
Jan 27, 20253,695.003,720.003,580.003,585.003,494.10248,200
Jan 24, 20253,650.003,675.003,605.003,625.003,533.09219,200
Jan 23, 20253,630.003,680.003,600.003,600.003,508.72444,400
Jan 22, 20253,530.003,635.003,505.003,610.003,518.47486,600
Jan 21, 20253,535.003,565.003,475.003,495.003,406.38219,500
Jan 20, 20253,560.003,595.003,505.003,510.003,421.00272,900
Jan 17, 20253,550.003,585.003,470.003,560.003,469.73228,900
Jan 16, 20253,570.003,630.003,500.003,585.003,494.10290,900
Jan 15, 20253,510.003,560.003,460.003,560.003,469.73268,900
Jan 14, 20253,650.003,690.003,505.003,540.003,450.24473,500
Jan 10, 20253,675.003,715.003,655.003,670.003,576.94161,600
Jan 9, 20253,800.003,825.003,695.003,700.003,606.18220,400
Jan 8, 20253,740.003,840.003,710.003,835.003,737.76209,700
Jan 7, 20253,865.003,890.003,800.003,800.003,703.65189,700
Jan 6, 20253,950.003,975.003,810.003,825.003,728.01262,000
Dec 30, 20243,915.003,915.003,805.003,860.003,762.13250,800
Dec 27, 20243,945.003,950.003,875.003,930.003,830.35145,400
Dec 26, 20243,880.003,920.003,850.003,915.003,815.73118,200
Dec 25, 20243,880.003,885.003,795.003,855.003,757.25154,700
Dec 24, 20243,950.003,950.003,825.003,865.003,767.00187,500
Dec 23, 20243,960.004,030.003,895.003,925.003,825.48221,200
Dec 20, 20243,890.003,970.003,840.003,940.003,840.10259,000
Dec 19, 20243,765.003,865.003,760.003,840.003,742.63122,000
Dec 18, 20243,770.003,925.003,770.003,900.003,801.11204,600
Dec 17, 20243,825.003,855.003,730.003,760.003,664.66260,000
Dec 16, 20243,835.003,875.003,795.003,820.003,723.14111,000
Dec 13, 20243,795.003,840.003,765.003,835.003,737.76173,700
Dec 12, 20243,900.003,925.003,845.003,845.003,747.51262,900
Dec 11, 20243,685.003,855.003,645.003,855.003,757.25403,300
Dec 10, 20243,670.003,685.003,595.003,625.003,533.09152,900
Dec 9, 20243,690.003,740.003,665.003,700.003,606.18148,400
Dec 6, 20243,760.003,770.003,655.003,665.003,572.07113,300
Dec 5, 20243,735.003,750.003,690.003,715.003,620.80114,300
Dec 4, 20243,780.003,795.003,670.003,680.003,586.69138,800
Dec 3, 20243,625.003,785.003,625.003,760.003,664.66246,500
Dec 2, 20243,605.003,625.003,550.003,600.003,508.72120,400
Nov 29, 20243,615.003,670.003,615.003,630.003,537.9699,900
Nov 28, 20243,485.003,605.003,480.003,595.003,503.8596,400
Nov 27, 20243,575.003,600.003,490.003,535.003,445.37146,900
Nov 26, 20243,615.003,645.003,545.003,610.003,518.47157,900
Nov 25, 20243,705.003,750.003,615.003,635.003,542.83251,500
Nov 22, 20243,515.003,675.003,515.003,670.003,576.94165,100
Nov 21, 20243,550.003,585.003,510.003,510.003,421.00112,100
Nov 20, 20243,545.003,610.003,520.003,550.003,459.99134,600
Nov 19, 20243,520.003,565.003,475.003,545.003,455.11193,300
Nov 18, 20243,540.003,585.003,495.003,515.003,425.87135,700
Nov 15, 20243,595.003,615.003,545.003,560.003,469.73175,300
Nov 14, 20243,440.003,570.003,430.003,555.003,464.86214,700
Nov 13, 20243,525.003,570.003,460.003,505.003,416.13237,700
Nov 12, 20243,665.003,695.003,505.003,555.003,464.86288,500
Nov 11, 20243,515.003,660.003,440.003,655.003,562.32507,800
Nov 8, 20243,420.003,700.003,335.003,505.003,416.131,319,900
Nov 7, 20243,335.003,405.003,305.003,400.003,313.79425,300
Nov 6, 20243,165.003,285.003,155.003,265.003,182.21403,400
Nov 5, 20243,055.003,160.003,015.003,130.003,050.64314,200
Nov 1, 20242,980.003,045.002,936.003,020.002,943.43215,300
Oct 31, 20243,005.003,045.002,991.003,035.002,958.05129,500
Oct 30, 20242,927.003,025.002,918.003,000.002,923.93225,800
Oct 29, 20242,872.002,919.002,870.002,913.002,839.14102,300
Oct 28, 20242,865.002,923.002,831.002,885.002,811.85177,500
Oct 25, 20242,879.002,913.002,835.002,857.002,784.56166,800
Oct 24, 20242,852.002,914.002,831.002,912.002,838.16165,800
Oct 23, 20242,950.002,977.002,892.002,915.002,841.09166,300
Oct 22, 20243,035.003,035.002,950.002,966.002,890.79193,900
Oct 21, 20243,055.003,065.003,020.003,035.002,958.0568,400
Oct 18, 20243,055.003,075.003,025.003,035.002,958.0566,900
Oct 17, 20243,060.003,100.003,040.003,055.002,977.54104,400
Oct 16, 20243,020.003,070.003,005.003,035.002,958.0580,300
Oct 15, 20243,065.003,085.003,035.003,080.003,001.90129,800
Oct 11, 20243,020.003,060.003,000.003,030.002,953.17127,500
Oct 10, 20243,060.003,075.002,993.003,010.002,933.6885,200
Oct 9, 20243,065.003,090.003,040.003,040.002,962.92118,300
Oct 8, 20243,030.003,050.002,994.003,025.002,948.3092,600
Oct 7, 20243,035.003,040.002,994.003,030.002,953.17121,500
Oct 4, 20242,980.003,020.002,966.002,987.002,911.26129,500
Oct 3, 20243,050.003,060.002,983.002,985.002,909.31196,100
Oct 2, 20243,015.003,075.002,992.002,996.002,920.03149,900
Oct 1, 20242,957.003,130.002,956.003,080.003,001.90242,200
Sep 30, 20242,963.003,010.002,936.002,940.002,865.45373,100
Sep 27, 2024 52.00 Dividend
Sep 27, 20243,065.003,155.003,025.003,125.003,045.76312,100
Sep 26, 20242,995.003,095.002,984.003,060.002,931.73308,400
Sep 25, 20243,050.003,050.002,960.002,971.002,846.46205,000
Sep 24, 20243,040.003,065.003,005.003,050.002,922.15161,900
Sep 20, 20243,025.003,070.002,982.002,999.002,873.29239,100
Sep 19, 20242,979.003,025.002,968.003,005.002,879.04156,300
Sep 18, 20242,942.002,969.002,910.002,959.002,834.96198,600
Sep 17, 20242,948.002,996.002,883.002,942.002,818.68189,000
Sep 13, 20242,981.003,020.002,918.002,953.002,829.22215,900
Sep 12, 20242,929.003,005.002,921.002,976.002,851.25215,000
Sep 11, 20242,860.002,981.002,806.002,829.002,710.41337,400
Sep 10, 20242,855.002,897.002,817.002,875.002,754.48109,400
Sep 9, 20242,835.002,876.002,752.002,840.002,720.95233,800
Sep 6, 20242,940.002,969.002,917.002,935.002,811.97150,800
Sep 5, 20242,918.002,947.002,870.002,912.002,789.93126,300
Sep 4, 20242,950.003,015.002,901.002,920.002,797.60229,800
Sep 3, 20242,980.003,095.002,980.003,030.002,902.99207,700
Sep 2, 20243,030.003,030.002,967.002,979.002,854.13110,900
Aug 30, 20242,976.003,030.002,950.003,030.002,902.99359,200
Aug 29, 20242,959.002,995.002,932.002,959.002,834.96130,000
Aug 28, 20242,999.002,999.002,930.002,959.002,834.96172,900
Aug 27, 20242,891.003,025.002,847.003,015.002,888.62388,000
Aug 26, 20242,949.002,967.002,849.002,851.002,731.49199,300
Aug 23, 20242,895.002,941.002,888.002,941.002,817.72167,500
Aug 22, 20242,958.003,010.002,893.002,916.002,793.77197,100
Aug 21, 20242,930.002,982.002,912.002,955.002,831.13209,400
Aug 20, 20242,970.003,030.002,939.003,015.002,888.62173,500
Aug 19, 20243,025.003,040.002,934.002,937.002,813.89198,400
Aug 16, 20242,940.002,995.002,857.002,993.002,867.54217,000
Aug 15, 20242,920.002,947.002,882.002,897.002,775.56150,800
Aug 14, 20242,914.002,954.002,884.002,941.002,817.72156,400
Aug 13, 20242,820.002,917.002,800.002,901.002,779.39208,500
Aug 9, 20242,819.002,856.002,710.002,771.002,654.84266,100
Aug 8, 20242,830.002,833.002,723.002,755.002,639.51271,700
Aug 7, 20242,717.002,930.002,620.002,846.002,726.70488,300
Aug 6, 20242,593.002,917.002,580.002,917.002,794.72476,600
Aug 5, 20242,500.002,576.002,255.002,417.002,315.68512,700
Aug 2, 20242,850.002,876.002,734.002,734.002,619.40351,500
Aug 1, 20243,095.003,125.002,995.003,015.002,888.62353,200
Jul 31, 20242,944.003,105.002,928.003,105.002,974.84265,300
Jul 30, 20242,950.003,035.002,949.003,005.002,879.04421,300
Jul 29, 20242,860.002,928.002,843.002,868.002,747.78189,100
Jul 26, 20242,821.002,874.002,802.002,837.002,718.08166,100
Jul 25, 20242,816.002,858.002,805.002,817.002,698.92311,100
Jul 24, 20242,950.002,984.002,882.002,884.002,763.11227,500
Jul 23, 20242,945.002,995.002,938.002,947.002,823.47225,400
Jul 22, 20242,990.002,990.002,915.002,919.002,796.64240,000
Jul 19, 20242,966.003,025.002,948.002,972.002,847.42262,100
Jul 18, 20242,976.003,010.002,935.002,972.002,847.42397,900
Jul 17, 20243,240.003,245.003,020.003,020.002,893.41416,300
Jul 16, 20243,280.003,335.003,205.003,230.003,094.60312,500
Jul 12, 20243,200.003,255.003,155.003,245.003,108.97210,700
Jul 11, 20243,230.003,265.003,160.003,250.003,113.77230,200
Jul 10, 20243,180.003,200.003,125.003,160.003,027.54262,500
Jul 9, 20243,050.003,265.003,040.003,215.003,080.23580,600
Jul 8, 20242,980.003,055.002,934.003,055.002,926.94252,100
Jul 5, 20242,976.003,025.002,961.002,979.002,854.13191,400
Jul 4, 20242,994.003,050.002,976.003,010.002,883.83243,000
Jul 3, 20242,971.003,010.002,955.002,981.002,856.04275,600
Jul 2, 20242,971.002,986.002,911.002,973.002,848.38311,300
Jul 1, 20243,120.003,125.002,971.002,979.002,854.13311,400
Jun 28, 20243,055.003,080.003,020.003,070.002,941.31197,800
Jun 27, 20243,040.003,090.003,015.003,025.002,898.20157,400
Jun 26, 20243,040.003,060.003,010.003,060.002,931.73175,600
Jun 25, 20243,025.003,060.002,996.003,045.002,917.36180,800
Jun 24, 20243,050.003,080.003,010.003,045.002,917.36114,800
Jun 21, 20243,090.003,105.003,000.003,040.002,912.57338,000
Jun 20, 20243,065.003,130.003,060.003,095.002,965.26167,600
Jun 19, 20243,100.003,130.003,055.003,080.002,950.89249,100
Jun 18, 20243,185.003,235.003,105.003,105.002,974.84266,500
Jun 17, 20243,180.003,190.003,100.003,190.003,056.28335,400
Jun 14, 20243,120.003,260.003,115.003,215.003,080.23432,500
Jun 13, 20243,425.003,425.003,130.003,130.002,998.80568,400
Jun 12, 20243,120.003,360.003,120.003,285.003,147.30627,700
Jun 11, 20243,130.003,170.003,105.003,110.002,979.63287,100
Jun 10, 20243,070.003,125.003,045.003,095.002,965.26330,700
Jun 7, 20242,894.003,075.002,876.003,025.002,898.20531,800
Jun 6, 20243,090.003,100.002,938.002,944.002,820.59472,400
Jun 5, 20243,180.003,220.003,035.003,045.002,917.36554,700
Jun 4, 20243,360.003,405.003,210.003,225.003,089.81429,100
Jun 3, 20243,465.003,485.003,315.003,355.003,214.36469,000
May 31, 20243,265.003,370.003,265.003,270.003,132.931,435,100
May 30, 20243,210.003,310.003,190.003,280.003,142.51251,900
May 29, 20243,425.003,460.003,240.003,280.003,142.51430,300
May 28, 20243,400.003,520.003,370.003,385.003,243.11400,900
May 27, 20243,270.003,365.003,210.003,360.003,219.15288,200
May 24, 20243,220.003,285.003,145.003,175.003,041.91366,300
May 23, 20243,320.003,395.003,215.003,335.003,195.20272,500
May 22, 20243,280.003,380.003,225.003,255.003,118.56272,200
May 21, 20243,300.003,425.003,285.003,335.003,195.20393,300
May 20, 20243,150.003,295.003,150.003,270.003,132.93317,200
May 17, 20243,100.003,145.003,075.003,100.002,970.05206,800
May 16, 20243,075.003,245.003,065.003,155.003,022.75262,200
May 15, 20243,160.003,190.003,055.003,080.002,950.89259,500
May 14, 20243,215.003,285.003,025.003,125.002,994.01377,500
May 13, 20243,125.003,325.003,115.003,215.003,080.23652,000
May 10, 20243,050.003,370.003,050.003,140.003,008.381,236,900
May 9, 20242,721.003,165.002,688.003,100.002,970.051,693,600
May 8, 20242,779.002,825.002,723.002,754.002,638.56291,700
May 7, 20242,751.002,777.002,710.002,757.002,641.43208,300
May 2, 20242,701.002,742.002,691.002,727.002,612.69160,700
May 1, 20242,749.002,765.002,706.002,721.002,606.94301,100
Apr 30, 20242,755.002,824.002,721.002,799.002,681.67341,100
Apr 26, 20242,682.002,776.002,655.002,746.002,630.89307,900
Apr 25, 20242,660.002,720.002,650.002,670.002,558.08196,700
Apr 24, 20242,699.002,707.002,620.002,672.002,559.99225,100
Apr 23, 20242,659.002,672.002,582.002,648.002,537.00175,700
Apr 22, 20242,665.002,736.002,605.002,653.002,541.79231,100
Apr 19, 20242,645.002,696.002,565.002,642.002,531.25301,400
Apr 18, 20242,600.002,683.002,572.002,667.002,555.20265,100
Apr 17, 20242,688.002,700.002,557.002,642.002,531.25407,900
Apr 16, 20242,814.002,816.002,687.002,688.002,575.32443,600
Apr 15, 20242,825.002,882.002,817.002,864.002,743.95318,800
Apr 12, 20242,865.002,873.002,770.002,825.002,706.58294,600
Apr 11, 20242,750.002,815.002,740.002,815.002,697.00327,900
Apr 10, 20242,710.002,808.002,705.002,784.002,667.30532,100
Apr 9, 20242,682.002,704.002,652.002,681.002,568.62337,900
Apr 8, 20242,580.002,715.002,580.002,712.002,598.32497,400

Related Tickers

009410.KS Taeyoung Engineering & Construction Co.,Ltd.
2,390.00
-5.72%
 
012630.KS HDC HOLDINGS CO.,Ltd
15,560.00
-2.87%
 
013360.KS Ilsung Construction Co., Ltd.
4,100.00
+15.98%
 
097230.KS HJ Shipbuilding & Construction Co., Ltd.
5,670.00
-10.71%
 
1803.T Shimizu Corporation
1,207.00
-5.67%
 
028100.KS Dong-Ah Geological Engineering Company Ltd.
13,090.00
-3.47%
 
1949.T Sumitomo Densetsu Co.,Ltd.
4,170.00
-7.85%
 
1961.T Sanki Engineering Co., Ltd.
2,896.00
-6.13%
 
1942.T Kandenko Co.,Ltd.
2,478.00
-4.60%
 
006360.KS GS Engineering & Construction Corporation
15,550.00
-7.16%