Daiho Corporation (TYO:1822)
Japan · Delayed Price · Currency is JPY 858.00
+17.00 (2.02%)
Aug 13, 2025, 3:30 PM JST
Daiho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 856.00 | 857.00 | 828.00 | 841.00 | 841.00 | -5.08% | 270,000 |
| Aug 8, 2025 | 884.00 | 886.00 | 875.00 | 886.00 | 886.00 | 0.45% | 177,800 |
| Aug 7, 2025 | 880.00 | 891.00 | 877.00 | 882.00 | 882.00 | 1.26% | 251,600 |
| Aug 6, 2025 | 857.00 | 871.00 | 853.00 | 871.00 | 871.00 | 1.75% | 265,900 |
| Aug 5, 2025 | 852.00 | 857.00 | 848.00 | 856.00 | 856.00 | 1.30% | 84,800 |
| Aug 4, 2025 | 840.00 | 855.00 | 840.00 | 845.00 | 845.00 | -1.17% | 115,700 |
| Aug 1, 2025 | 836.00 | 862.00 | 836.00 | 855.00 | 855.00 | 2.40% | 189,500 |
| Jul 31, 2025 | 831.00 | 839.00 | 830.00 | 835.00 | 835.00 | 0.60% | 88,100 |
| Jul 30, 2025 | 820.00 | 835.00 | 820.00 | 830.00 | 830.00 | 0.73% | 100,500 |
| Jul 29, 2025 | 837.00 | 837.00 | 817.00 | 824.00 | 824.00 | -1.79% | 96,700 |
| Jul 28, 2025 | 836.00 | 840.00 | 831.00 | 839.00 | 839.00 | 0.48% | 105,200 |
| Jul 25, 2025 | 838.00 | 842.00 | 828.00 | 835.00 | 835.00 | 0.48% | 112,100 |
| Jul 24, 2025 | 825.00 | 839.00 | 825.00 | 831.00 | 831.00 | 0.85% | 144,800 |
| Jul 23, 2025 | 823.00 | 826.00 | 819.00 | 824.00 | 824.00 | 0.24% | 93,200 |
| Jul 22, 2025 | 825.00 | 830.00 | 818.00 | 822.00 | 822.00 | -0.48% | 86,400 |
| Jul 18, 2025 | 832.00 | 834.00 | 821.00 | 826.00 | 826.00 | -0.24% | 132,100 |
| Jul 17, 2025 | 813.00 | 830.00 | 809.00 | 828.00 | 828.00 | 1.85% | 115,800 |
| Jul 16, 2025 | 810.00 | 817.00 | 806.00 | 813.00 | 813.00 | 0.62% | 80,100 |
| Jul 15, 2025 | 818.00 | 821.00 | 807.00 | 808.00 | 808.00 | -1.10% | 55,900 |
| Jul 14, 2025 | 812.00 | 819.00 | 811.00 | 817.00 | 817.00 | 0.62% | 88,000 |
| Jul 11, 2025 | 816.00 | 824.00 | 809.00 | 812.00 | 812.00 | -0.37% | 112,900 |
| Jul 10, 2025 | 815.00 | 818.00 | 803.00 | 815.00 | 815.00 | 0.62% | 184,400 |
| Jul 9, 2025 | 798.00 | 814.00 | 798.00 | 810.00 | 810.00 | 1.89% | 104,600 |
| Jul 8, 2025 | 800.00 | 802.00 | 789.00 | 795.00 | 795.00 | -0.63% | 83,100 |
| Jul 7, 2025 | 812.00 | 812.00 | 796.00 | 800.00 | 800.00 | -1.11% | 75,800 |
| Jul 4, 2025 | 795.00 | 809.00 | 793.00 | 809.00 | 809.00 | 2.15% | 104,800 |
| Jul 3, 2025 | 801.00 | 804.00 | 788.00 | 792.00 | 792.00 | -1.12% | 75,900 |
| Jul 2, 2025 | 784.00 | 807.00 | 784.00 | 801.00 | 801.00 | 1.78% | 160,800 |
| Jul 1, 2025 | 791.00 | 791.00 | 783.00 | 787.00 | 787.00 | -0.63% | 54,800 |
| Jun 30, 2025 | 787.00 | 792.00 | 784.00 | 792.00 | 792.00 | 1.15% | 83,700 |
| Jun 27, 2025 | 779.00 | 783.00 | 772.00 | 783.00 | 783.00 | 0.64% | 78,600 |
| Jun 26, 2025 | 771.00 | 779.00 | 766.00 | 778.00 | 778.00 | 0.91% | 74,200 |
| Jun 25, 2025 | 781.00 | 781.00 | 768.00 | 771.00 | 771.00 | -1.15% | 81,700 |
| Jun 24, 2025 | 786.00 | 788.00 | 775.00 | 780.00 | 780.00 | - | 51,400 |
| Jun 23, 2025 | 778.00 | 788.00 | 775.00 | 780.00 | 780.00 | - | 69,300 |
| Jun 20, 2025 | 775.00 | 789.00 | 772.00 | 780.00 | 780.00 | 0.91% | 563,400 |
| Jun 19, 2025 | 777.00 | 780.00 | 772.00 | 773.00 | 773.00 | -0.51% | 56,700 |
| Jun 18, 2025 | 785.00 | 788.00 | 776.00 | 777.00 | 777.00 | -1.52% | 95,600 |
| Jun 17, 2025 | 798.00 | 800.00 | 786.00 | 789.00 | 789.00 | -1.00% | 71,200 |
| Jun 16, 2025 | 799.00 | 804.00 | 795.00 | 797.00 | 797.00 | - | 87,600 |
| Jun 13, 2025 | 794.00 | 808.00 | 793.00 | 797.00 | 797.00 | 0.50% | 150,300 |
| Jun 12, 2025 | 796.00 | 800.00 | 792.00 | 793.00 | 793.00 | 0.51% | 91,100 |
| Jun 11, 2025 | 793.00 | 798.00 | 789.00 | 789.00 | 789.00 | -0.50% | 117,400 |
| Jun 10, 2025 | 816.00 | 820.00 | 792.00 | 793.00 | 793.00 | -2.70% | 95,200 |
| Jun 9, 2025 | 817.00 | 820.00 | 811.00 | 815.00 | 815.00 | 0.25% | 60,600 |
| Jun 6, 2025 | 800.00 | 816.00 | 800.00 | 813.00 | 813.00 | 1.25% | 78,200 |
| Jun 5, 2025 | 821.00 | 821.00 | 799.00 | 803.00 | 803.00 | -2.43% | 90,900 |
| Jun 4, 2025 | 813.00 | 830.00 | 811.00 | 823.00 | 823.00 | 1.23% | 73,200 |
| Jun 3, 2025 | 826.00 | 826.00 | 812.00 | 813.00 | 813.00 | -1.22% | 51,400 |
| Jun 2, 2025 | 825.00 | 828.00 | 817.00 | 823.00 | 823.00 | -0.72% | 109,900 |