Daito Me Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.05	31.60	31.05	31.10	31.10	0.16%	18,127
Jun 17, 2026	31.75	32.85	30.60	31.05	31.05	-2.97%	42,122
Jun 16, 2026	33.00	33.00	30.55	32.00	32.00	-2.88%	35,490
Jun 15, 2026	30.15	33.00	30.15	32.95	32.95	9.83%	66,406
Jun 12, 2026	29.10	30.40	29.10	30.00	30.00	1.35%	36,289
Jun 11, 2026	28.80	29.85	28.80	29.60	29.60	2.78%	13,435
Jun 10, 2026	30.00	30.00	28.80	28.80	28.80	-6.80%	31,769
Jun 9, 2026	30.60	31.30	29.20	30.90	30.90	0.98%	65,789
Jun 8, 2026	30.10	31.85	30.05	30.60	30.60	-8.25%	47,348
Jun 5, 2026	33.00	34.90	33.00	33.35	33.35	-9.00%	174,124
Jun 4, 2026	38.00	39.30	36.65	36.65	36.65	-9.95%	78,989
Jun 3, 2026	41.00	41.45	40.20	40.70	40.70	-1.21%	115,457
Jun 2, 2026	43.90	43.90	40.95	41.20	41.20	-1.44%	93,254
Jun 1, 2026	44.80	44.80	41.75	41.80	41.80	-9.82%	142,764
May 29, 2026	48.05	48.05	43.75	46.35	46.35	6.06%	323,347
May 28, 2026	40.60	43.70	40.05	43.70	43.70	9.94%	127,965
May 27, 2026	40.30	40.70	39.55	39.75	39.75	-0.63%	73,260
May 26, 2026	40.85	40.85	39.55	40.00	40.00	-2.56%	99,721
May 25, 2026	41.60	41.60	40.10	41.05	41.05	2.37%	133,699
May 22, 2026	43.00	43.00	39.15	40.10	40.10	-6.31%	135,013
May 21, 2026	46.80	46.80	41.00	42.80	42.80	-1.95%	196,378
May 20, 2026	43.65	43.65	39.70	43.65	43.65	9.95%	423,215
May 19, 2026	39.70	39.70	39.70	39.70	39.70	9.97%	65,956
May 18, 2026	36.10	36.10	36.10	36.10	36.10	9.89%	44,981
May 15, 2026	32.85	32.85	32.85	32.85	32.85	9.87%	49,839
May 14, 2026	29.00	29.90	29.00	29.90	29.90	9.93%	59,064
May 13, 2026	28.05	29.20	27.15	27.20	27.20	-3.03%	17,089
May 12, 2026	27.95	29.80	26.80	28.05	28.05	0.36%	39,363
May 11, 2026	26.00	28.50	25.30	27.95	27.95	7.50%	71,577
May 8, 2026	25.55	26.50	24.00	26.00	26.00	1.17%	35,012
May 7, 2026	25.95	28.20	25.50	25.70	25.70	-1.53%	80,236
May 6, 2026	26.00	26.70	23.30	26.10	26.10	7.41%	109,862
May 5, 2026	22.40	24.30	22.30	24.30	24.30	9.95%	53,552
May 4, 2026	24.00	24.80	22.10	22.10	22.10	-6.75%	31,167
Apr 30, 2026	24.20	24.20	23.00	23.70	23.70	-1.86%	28,110
Apr 29, 2026	25.00	25.00	23.15	24.15	24.15	5.92%	41,103
Apr 28, 2026	22.15	24.50	22.15	22.80	22.80	-7.32%	97,957
Apr 27, 2026	24.50	24.60	24.50	24.60	24.60	9.82%	84,111
Apr 24, 2026	22.30	22.40	22.20	22.40	22.40	9.80%	54,105
Apr 23, 2026	20.05	20.40	20.00	20.40	20.40	-0.49%	4,000
Apr 22, 2026	21.00	21.00	20.50	20.50	20.50	0.49%	13,040
Apr 21, 2026	20.85	20.85	20.40	20.40	20.40	-2.16%	8,001
Apr 20, 2026	20.85	20.85	20.85	20.85	20.85	0.72%	1,040
Apr 17, 2026	20.60	21.30	20.60	20.70	20.70	3.76%	5,124
Apr 16, 2026	19.95	19.95	19.95	19.95	19.95	-1.97%	2,000
Apr 15, 2026	20.15	20.35	19.50	20.35	20.35	0.99%	9,031
Apr 14, 2026	20.70	20.70	20.00	20.15	20.15	-1.95%	13,001
Apr 13, 2026	20.50	20.90	20.50	20.55	20.55	0.24%	11,000
Apr 10, 2026	19.65	20.60	19.65	20.50	20.50	-1.68%	15,010
Apr 9, 2026	21.45	21.45	20.25	20.85	20.85	-0.48%	4,032