Stock listing
Tokyo:5337 Danto Holdings Corporation (ダントーホールディングス) 株価
Follow Danto Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:5337
¥607.00 JPY -34.00 (-5.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥607.00 – ¥637.00 JPYNov 4, 2026
- Volume
- 1,900 sharesNov 4, 2026
- Market cap
- ¥20.25B JPYAt the close on Nov 4, 2026 · price × 33.36M shares outstanding
- Traded on an average day
- ¥10.98M JPYMedian day 5,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:5337 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥607.00 | -34.00 | -5.3% | ¥631.00 | ¥637.00 | ¥607.00 | 1,900 | |
| ¥641.00 | -30.00 | -4.5% | ¥674.00 | ¥679.00 | ¥641.00 | 1,200 | |
| ¥671.00 | -46.00 | -6.4% | ¥717.00 | ¥717.00 | ¥671.00 | 1,300 | |
| ¥717.00 | -1.00 | -0.1% | ¥718.00 | ¥718.00 | ¥717.00 | 1,100 | |
| ¥718.00 | +4.00 | +0.6% | ¥714.00 | ¥725.00 | ¥714.00 | 1,000 | |
| ¥714.00 | +11.00 | +1.6% | ¥703.00 | ¥725.00 | ¥698.00 | 3,000 | |
| ¥703.00 | +9.00 | +1.3% | ¥694.00 | ¥749.00 | ¥693.00 | 1,200 | |
| ¥694.00 | -20.00 | -2.8% | ¥729.00 | ¥729.00 | ¥673.00 | 2,000 | |
| ¥714.00 | -12.00 | -1.7% | ¥711.00 | ¥751.00 | ¥700.00 | 3,000 | |
| ¥726.00 | +55.00 | +8.2% | ¥678.00 | ¥726.00 | ¥678.00 | 3,100 | |
| ¥671.00 | -6.00 | -0.9% | ¥677.00 | ¥692.00 | ¥670.00 | 3,100 | |
| ¥677.00 | -26.00 | -3.7% | ¥689.00 | ¥700.00 | ¥677.00 | 2,800 | |
| ¥703.00 | +8.00 | +1.2% | ¥695.00 | ¥733.00 | ¥685.00 | 3,200 | |
| ¥695.00 | -57.00 | -7.6% | ¥767.00 | ¥767.00 | ¥682.00 | 8,300 | |
| ¥752.00 | -23.00 | -3.0% | ¥773.00 | ¥778.00 | ¥750.00 | 5,200 | |
| ¥775.00 | -35.00 | -4.3% | ¥795.00 | ¥805.00 | ¥773.00 | 5,900 | |
| ¥810.00 | +21.00 | +2.7% | ¥781.00 | ¥817.00 | ¥781.00 | 3,300 | |
| ¥789.00 | -71.00 | -8.3% | ¥845.00 | ¥860.00 | ¥789.00 | 12,600 | |
| ¥860.00 | -25.00 | -2.8% | ¥870.00 | ¥902.00 | ¥860.00 | 10,700 | |
| ¥885.00 | -23.00 | -2.5% | ¥909.00 | ¥910.00 | ¥885.00 | 11,600 | |
| ¥908.00 | -11.00 | -1.2% | ¥920.00 | ¥937.00 | ¥894.00 | 16,200 | |
| ¥919.00 | +49.00 | +5.6% | ¥885.00 | ¥929.00 | ¥885.00 | 33,200 | |
| ¥870.00 | -10.00 | -1.1% | ¥889.00 | ¥889.00 | ¥864.00 | 140,900 | |
| ¥880.00 | +16.00 | +1.9% | ¥860.00 | ¥886.00 | ¥860.00 | 68,400 | |
| ¥864.00 | -1.00 | -0.1% | ¥860.00 | ¥875.00 | ¥858.00 | 56,000 | |
| ¥865.00 | +7.00 | +0.8% | ¥847.00 | ¥880.00 | ¥847.00 | 39,800 | |
| ¥858.00 | -6.00 | -0.7% | ¥858.00 | ¥868.00 | ¥841.00 | 12,800 | |
| ¥864.00 | +10.00 | +1.2% | ¥854.00 | ¥869.00 | ¥853.00 | 11,700 | |
| ¥854.00 | +14.00 | +1.7% | ¥837.00 | ¥861.00 | ¥837.00 | 8,600 | |
| ¥840.00 | +19.00 | +2.3% | ¥828.00 | ¥845.00 | ¥828.00 | 7,700 | |
| ¥821.00 | -8.00 | -1.0% | ¥824.00 | ¥837.00 | ¥821.00 | 8,300 | |
| ¥829.00 | -4.00 | -0.5% | ¥825.00 | ¥832.00 | ¥821.00 | 6,300 | |
| ¥833.00 | +6.00 | +0.7% | ¥825.00 | ¥833.00 | ¥825.00 | 7,100 | |
| ¥827.00 | +7.00 | +0.9% | ¥820.00 | ¥833.00 | ¥820.00 | 4,700 | |
| ¥820.00 | 0.00 | 0.0% | ¥821.00 | ¥843.00 | ¥820.00 | 6,800 | |
| ¥820.00 | 0.00 | 0.0% | ¥820.00 | ¥834.00 | ¥820.00 | 4,900 | |
| ¥820.00 | -4.00 | -0.5% | ¥825.00 | ¥855.00 | ¥820.00 | 2,900 | |
| ¥824.00 | -9.00 | -1.1% | ¥833.00 | ¥835.00 | ¥823.00 | 5,200 | |
| ¥833.00 | +13.00 | +1.6% | ¥829.00 | ¥833.00 | ¥827.00 | 3,300 | |
| ¥820.00 | -1.00 | -0.1% | ¥821.00 | ¥834.00 | ¥820.00 | 6,300 | |
| ¥821.00 | -1.00 | -0.1% | ¥829.00 | ¥834.00 | ¥821.00 | 5,200 | |
| ¥822.00 | 0.00 | 0.0% | ¥829.00 | ¥838.00 | ¥822.00 | 4,000 | |
| ¥822.00 | -14.00 | -1.7% | ¥836.00 | ¥846.00 | ¥822.00 | 4,900 | |
| ¥836.00 | -9.00 | -1.1% | ¥845.00 | ¥850.00 | ¥833.00 | 3,800 | |
| ¥845.00 | +18.00 | +2.2% | ¥827.00 | ¥845.00 | ¥827.00 | 2,600 | |
| ¥827.00 | -9.00 | -1.1% | ¥827.00 | ¥827.00 | ¥827.00 | 500 | |
| ¥836.00 | +3.00 | +0.4% | ¥832.00 | ¥856.00 | ¥832.00 | 2,500 | |
| ¥833.00 | +5.00 | +0.6% | ¥834.00 | ¥846.00 | ¥812.00 | 9,400 | |
| ¥828.00 | -1.00 | -0.1% | ¥830.00 | ¥838.00 | ¥812.00 | 17,100 | |
| ¥829.00 | +2.00 | +0.2% | ¥830.00 | ¥833.00 | ¥828.00 | 6,500 | |
| ¥827.00 | -3.00 | -0.4% | ¥829.00 | ¥837.00 | ¥810.00 | 32,600 | |
| ¥830.00 | 0.00 | 0.0% | ¥830.00 | ¥834.00 | ¥814.00 | 29,900 | |
| ¥830.00 | -3.00 | -0.4% | ¥830.00 | ¥838.00 | ¥805.00 | 19,800 | |
| ¥833.00 | +5.00 | +0.6% | ¥830.00 | ¥833.00 | ¥800.00 | 16,900 | |
| ¥828.00 | -1.00 | -0.1% | ¥830.00 | ¥832.00 | ¥828.00 | 4,400 | |
| ¥829.00 | -1.00 | -0.1% | ¥833.00 | ¥834.00 | ¥829.00 | 5,900 | |
| ¥830.00 | 0.00 | 0.0% | ¥833.00 | ¥835.00 | ¥830.00 | 2,800 | |
| ¥830.00 | -13.00 | -1.5% | ¥835.00 | ¥843.00 | ¥820.00 | 15,500 | |
| ¥843.00 | +12.00 | +1.4% | ¥831.00 | ¥845.00 | ¥827.00 | 15,600 | |
| ¥831.00 | +1.00 | +0.1% | ¥840.00 | ¥850.00 | ¥818.00 | 30,000 | |
| ¥830.00 | +40.00 | +5.1% | ¥792.00 | ¥855.00 | ¥790.00 | 25,900 |
- Ticker
- Tokyo:5337
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Danto Holdings -Q1 group results
Latest news
Danto Holdings Corporation on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Danto Holdings Corporation.