DEMAE-CAN(JP:2484)
Â¥160.00-4.00 (-2.44%)
JP:2484
DEMAE-CAN historical prices
Â¥160.00
At close:-4.00 (-2.44%)
Want to see JP:2484 full AI Analyst Report?
DEMAE-CAN (2484) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 166.00 | 167.00 | 158.00 | 160.00 | 160.00 | -2.44% | 1,013,200 | 1.24 |
| Nov 10, 2026 | 159.00 | 167.00 | 156.00 | 164.00 | 164.00 | +3.80% | 1,323,400 | 1.64 |
| Nov 09, 2026 | 160.00 | 169.00 | 156.00 | 157.00 | 157.00 | -0.63% | 1,483,000 | 1.86 |
| Nov 06, 2026 | 154.00 | 167.00 | 150.00 | 158.00 | 158.00 | -1.25% | 2,973,800 | 3.97 |
| Nov 05, 2026 | 155.00 | 163.00 | 147.00 | 160.00 | 160.00 | +6.67% | 3,812,100 | 5.37 |
| Nov 04, 2026 | 140.00 | 156.00 | 131.00 | 150.00 | 150.00 | +10.29% | 5,472,000 | 8.65 |
| Nov 03, 2026 | 136.00 | 138.00 | 131.00 | 136.00 | 136.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 133.00 | 138.00 | 131.00 | 136.00 | 136.00 | +0.74% | 510,300 | 0.77 |
| Oct 30, 2026 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | +3.05% | 283,300 | 0.43 |
| Oct 29, 2026 | 127.00 | 133.00 | 125.00 | 131.00 | 131.00 | +1.55% | 329,700 | 0.50 |
| Oct 28, 2026 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | +0.78% | 274,100 | 0.42 |
| Oct 27, 2026 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | +2.40% | 492,800 | 0.75 |
| Oct 26, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | +0.81% | 343,100 | 0.52 |
| Oct 23, 2026 | 126.00 | 128.00 | 122.00 | 124.00 | 124.00 | -3.88% | 602,700 | 0.92 |
| Oct 22, 2026 | 135.00 | 136.00 | 127.00 | 129.00 | 129.00 | -4.44% | 471,400 | 0.72 |
| Oct 21, 2026 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | +2.27% | 436,700 | 0.63 |
| Oct 20, 2026 | 138.00 | 139.00 | 131.00 | 132.00 | 132.00 | -4.35% | 737,800 | 1.08 |
| Oct 19, 2026 | 139.00 | 144.00 | 137.00 | 138.00 | 138.00 | -2.82% | 768,400 | 1.13 |
| Oct 16, 2026 | 138.00 | 146.00 | 136.00 | 142.00 | 142.00 | +5.97% | 1,925,700 | 2.90 |
| Oct 15, 2026 | 140.00 | 141.00 | 132.00 | 134.00 | 134.00 | -4.29% | 728,600 | 1.12 |
| Oct 14, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -4.11% | 660,400 | 1.01 |
| Oct 13, 2026 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 392,100 | 0.59 |
| Oct 12, 2026 | 147.00 | 148.00 | 142.00 | 147.00 | 147.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 142.00 | 148.00 | 142.00 | 147.00 | 147.00 | +1.38% | 216,900 | 0.33 |
| Oct 08, 2026 | 151.00 | 151.00 | 144.00 | 145.00 | 145.00 | -3.97% | 376,700 | 0.57 |
| Oct 07, 2026 | 151.00 | 153.00 | 148.00 | 151.00 | 151.00 | +0.67% | 239,800 | 0.36 |
| Oct 06, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | -2.60% | 445,600 | 0.67 |
| Oct 05, 2026 | 152.00 | 154.00 | 148.00 | 154.00 | 154.00 | +0.65% | 522,400 | 0.80 |
| Oct 02, 2026 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | +2.00% | 292,100 | 0.45 |
| Oct 01, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.96% | 195,900 | 0.30 |
| Sep 30, 2026 | 148.00 | 153.00 | 146.00 | 153.00 | 153.00 | +2.68% | 287,600 | 0.44 |
| Sep 29, 2026 | 147.00 | 151.00 | 146.00 | 149.00 | 149.00 | +1.36% | 392,600 | 0.60 |
| Sep 28, 2026 | 146.00 | 147.00 | 144.00 | 147.00 | 147.00 | +0.68% | 360,900 | 0.55 |
| Sep 25, 2026 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | -2.01% | 617,000 | 0.96 |
| Sep 24, 2026 | 152.00 | 164.00 | 149.00 | 149.00 | 149.00 | -1.97% | 845,800 | 1.34 |
| Sep 23, 2026 | 152.00 | 158.00 | 151.00 | 152.00 | 152.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 152.00 | 158.00 | 151.00 | 152.00 | 152.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 152.00 | 158.00 | 151.00 | 152.00 | 152.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 158.00 | 158.00 | 151.00 | 152.00 | 152.00 | -3.80% | 468,100 | 0.73 |
| Sep 17, 2026 | 154.00 | 160.00 | 154.00 | 158.00 | 158.00 | +2.60% | 380,300 | 0.60 |
| Sep 16, 2026 | 164.00 | 164.00 | 153.00 | 154.00 | 154.00 | -3.75% | 560,700 | 0.89 |
| Sep 15, 2026 | 158.00 | 163.00 | 158.00 | 160.00 | 160.00 | -1.23% | 299,000 | 0.48 |
| Sep 14, 2026 | 156.00 | 165.00 | 155.00 | 162.00 | 162.00 | +4.52% | 507,300 | 0.81 |
| Sep 11, 2026 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | -0.64% | 341,300 | 0.55 |
| Sep 10, 2026 | 152.00 | 158.00 | 152.00 | 156.00 | 156.00 | +1.96% | 331,800 | 0.54 |
| Sep 09, 2026 | 151.00 | 155.00 | 151.00 | 153.00 | 153.00 | +0.66% | 275,200 | 0.45 |
| Sep 08, 2026 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | +0.66% | 553,900 | 0.91 |
| Sep 07, 2026 | 158.00 | 159.00 | 150.00 | 151.00 | 151.00 | -6.21% | 1,047,000 | 1.76 |
| Sep 04, 2026 | 159.00 | 162.00 | 157.00 | 161.00 | 161.00 | +3.21% | 1,260,600 | 2.18 |
| Sep 03, 2026 | 159.00 | 160.00 | 155.00 | 156.00 | 156.00 | -3.70% | 1,102,600 | 1.96 |
