Want to see JP:5337 full AI Analyst Report?
Danto Holdings Corporation (5337) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 717.00 | 717.00 | 671.00 | 671.00 | 671.00 | -6.42% | 1,300 | 0.10 |
| Oct 29, 2026 | 718.00 | 718.00 | 717.00 | 717.00 | 717.00 | -0.14% | 1,100 | 0.09 |
| Oct 28, 2026 | 714.00 | 725.00 | 714.00 | 718.00 | 718.00 | +0.56% | 1,000 | 0.08 |
| Oct 27, 2026 | 703.00 | 725.00 | 698.00 | 714.00 | 714.00 | +1.56% | 3,000 | 0.24 |
| Oct 26, 2026 | 694.00 | 749.00 | 693.00 | 703.00 | 703.00 | +1.30% | 1,200 | 0.09 |
| Oct 23, 2026 | 729.00 | 729.00 | 673.00 | 694.00 | 694.00 | -2.80% | 2,000 | 0.15 |
| Oct 22, 2026 | 711.00 | 751.00 | 700.00 | 714.00 | 714.00 | -1.65% | 3,000 | 0.23 |
| Oct 21, 2026 | 678.00 | 726.00 | 678.00 | 726.00 | 726.00 | +8.20% | 3,100 | 0.23 |
| Oct 20, 2026 | 677.00 | 692.00 | 670.00 | 671.00 | 671.00 | -0.89% | 3,100 | 0.20 |
| Oct 19, 2026 | 689.00 | 700.00 | 677.00 | 677.00 | 677.00 | -3.70% | 2,800 | 0.17 |
| Oct 16, 2026 | 695.00 | 733.00 | 685.00 | 703.00 | 703.00 | +1.15% | 3,200 | 0.19 |
| Oct 15, 2026 | 767.00 | 767.00 | 682.00 | 695.00 | 695.00 | -7.58% | 8,300 | 0.51 |
| Oct 14, 2026 | 773.00 | 778.00 | 750.00 | 752.00 | 752.00 | -2.97% | 5,200 | 0.32 |
| Oct 13, 2026 | 795.00 | 805.00 | 773.00 | 775.00 | 775.00 | -4.32% | 5,900 | 0.36 |
| Oct 12, 2026 | 810.00 | 817.00 | 781.00 | 810.00 | 810.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 781.00 | 817.00 | 781.00 | 810.00 | 810.00 | +2.66% | 3,300 | 0.19 |
| Oct 08, 2026 | 845.00 | 860.00 | 789.00 | 789.00 | 789.00 | -8.26% | 12,600 | 0.74 |
| Oct 07, 2026 | 870.00 | 902.00 | 860.00 | 860.00 | 860.00 | -2.82% | 10,700 | 0.62 |
| Oct 06, 2026 | 909.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.53% | 11,600 | 0.63 |
| Oct 05, 2026 | 920.00 | 937.00 | 894.00 | 908.00 | 908.00 | -1.20% | 16,200 | 0.85 |
| Oct 02, 2026 | 885.00 | 929.00 | 885.00 | 919.00 | 919.00 | +5.63% | 33,200 | 1.69 |
| Oct 01, 2026 | 889.00 | 889.00 | 864.00 | 870.00 | 870.00 | -1.14% | 140,900 | 7.66 |
| Sep 30, 2026 | 860.00 | 886.00 | 860.00 | 880.00 | 880.00 | +1.85% | 68,400 | 3.83 |
| Sep 29, 2026 | 860.00 | 875.00 | 858.00 | 864.00 | 864.00 | -0.12% | 56,000 | 3.17 |
| Sep 28, 2026 | 847.00 | 880.00 | 847.00 | 865.00 | 865.00 | +0.82% | 39,800 | 2.34 |
| Sep 25, 2026 | 858.00 | 868.00 | 841.00 | 858.00 | 858.00 | -0.69% | 12,800 | 0.76 |
| Sep 24, 2026 | 854.00 | 869.00 | 853.00 | 864.00 | 864.00 | +1.17% | 11,700 | 0.70 |
| Sep 23, 2026 | 837.00 | 861.00 | 837.00 | 854.00 | 854.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 837.00 | 861.00 | 837.00 | 854.00 | 854.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 837.00 | 861.00 | 837.00 | 854.00 | 854.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 837.00 | 861.00 | 837.00 | 854.00 | 854.00 | +1.67% | 8,600 | 0.51 |
| Sep 17, 2026 | 828.00 | 845.00 | 828.00 | 840.00 | 840.00 | +2.31% | 7,700 | 0.46 |
| Sep 16, 2026 | 824.00 | 837.00 | 821.00 | 821.00 | 821.00 | -0.97% | 8,300 | 0.50 |
| Sep 15, 2026 | 825.00 | 832.00 | 821.00 | 829.00 | 829.00 | -0.48% | 6,300 | 0.38 |
| Sep 14, 2026 | 825.00 | 833.00 | 825.00 | 833.00 | 833.00 | +0.73% | 7,100 | 0.43 |
| Sep 11, 2026 | 820.00 | 833.00 | 820.00 | 827.00 | 827.00 | +0.85% | 4,700 | 0.28 |
| Sep 10, 2026 | 821.00 | 843.00 | 820.00 | 820.00 | 820.00 | +0.00% | 6,800 | 0.41 |
| Sep 09, 2026 | 820.00 | 834.00 | 820.00 | 820.00 | 820.00 | +0.00% | 4,900 | 0.29 |
| Sep 08, 2026 | 825.00 | 855.00 | 820.00 | 820.00 | 820.00 | -0.49% | 2,900 | 0.17 |
| Sep 07, 2026 | 833.00 | 835.00 | 823.00 | 824.00 | 824.00 | -1.08% | 5,200 | 0.31 |
| Sep 04, 2026 | 829.00 | 833.00 | 827.00 | 833.00 | 833.00 | +1.59% | 3,300 | 0.20 |
| Sep 03, 2026 | 821.00 | 834.00 | 820.00 | 820.00 | 820.00 | -0.12% | 6,300 | 0.37 |
| Sep 02, 2026 | 829.00 | 834.00 | 821.00 | 821.00 | 821.00 | -0.12% | 5,200 | 0.31 |
| Sep 01, 2026 | 829.00 | 838.00 | 822.00 | 822.00 | 822.00 | +0.00% | 4,000 | 0.23 |
| Aug 31, 2026 | 836.00 | 846.00 | 822.00 | 822.00 | 822.00 | -1.67% | 4,900 | 0.28 |
| Aug 28, 2026 | 845.00 | 850.00 | 833.00 | 836.00 | 836.00 | -1.07% | 3,800 | 0.21 |
| Aug 27, 2026 | 827.00 | 845.00 | 827.00 | 845.00 | 845.00 | +2.18% | 2,600 | 0.14 |
| Aug 26, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -1.08% | 500 | 0.03 |
| Aug 25, 2026 | 832.00 | 856.00 | 832.00 | 836.00 | 836.00 | +0.36% | 2,500 | 0.13 |
| Aug 24, 2026 | 834.00 | 846.00 | 812.00 | 833.00 | 833.00 | +0.60% | 9,400 | 0.47 |
