Daiho Corporation (TYO:1822)
Japan · Delayed Price · Currency is JPY 750.00
+4.00 (0.54%)
May 26, 2026, 3:30 PM JST
Daiho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 746.00 | 754.00 | 741.00 | 750.00 | 750.00 | 0.54% | 104,300 |
| May 25, 2026 | 750.00 | 752.00 | 742.00 | 746.00 | 746.00 | -0.27% | 116,500 |
| May 22, 2026 | 757.00 | 758.00 | 743.00 | 748.00 | 748.00 | -0.80% | 91,300 |
| May 21, 2026 | 748.00 | 756.00 | 746.00 | 754.00 | 754.00 | 1.75% | 162,900 |
| May 20, 2026 | 753.00 | 753.00 | 733.00 | 741.00 | 741.00 | -1.33% | 248,700 |
| May 19, 2026 | 752.00 | 757.00 | 746.00 | 751.00 | 751.00 | - | 145,300 |
| May 18, 2026 | 749.00 | 752.00 | 745.00 | 751.00 | 751.00 | 0.67% | 194,900 |
| May 15, 2026 | 748.00 | 752.00 | 742.00 | 746.00 | 746.00 | 0.40% | 176,300 |
| May 14, 2026 | 737.00 | 756.00 | 736.00 | 743.00 | 743.00 | -1.20% | 368,100 |
| May 13, 2026 | 775.00 | 777.00 | 752.00 | 752.00 | 752.00 | -2.08% | 177,300 |
| May 12, 2026 | 763.00 | 773.00 | 763.00 | 768.00 | 768.00 | 1.45% | 225,700 |
| May 11, 2026 | 757.00 | 762.00 | 755.00 | 757.00 | 757.00 | -0.39% | 118,700 |
| May 8, 2026 | 748.00 | 760.00 | 741.00 | 760.00 | 760.00 | 1.33% | 197,000 |
| May 7, 2026 | 750.00 | 753.00 | 748.00 | 750.00 | 750.00 | 0.67% | 114,500 |
| May 1, 2026 | 745.00 | 748.00 | 737.00 | 745.00 | 745.00 | 0.54% | 86,600 |
| Apr 30, 2026 | 750.00 | 750.00 | 736.00 | 741.00 | 741.00 | -1.33% | 164,300 |
| Apr 28, 2026 | 741.00 | 751.00 | 739.00 | 751.00 | 751.00 | 1.49% | 163,200 |
| Apr 27, 2026 | 744.00 | 747.00 | 736.00 | 740.00 | 740.00 | -0.54% | 198,800 |
| Apr 24, 2026 | 743.00 | 747.00 | 740.00 | 744.00 | 744.00 | 0.13% | 214,400 |
| Apr 23, 2026 | 743.00 | 743.00 | 734.00 | 743.00 | 743.00 | -0.13% | 182,800 |
| Apr 22, 2026 | 750.00 | 750.00 | 743.00 | 744.00 | 744.00 | -0.93% | 134,500 |
| Apr 21, 2026 | 757.00 | 757.00 | 749.00 | 751.00 | 751.00 | -0.53% | 113,900 |
| Apr 20, 2026 | 752.00 | 756.00 | 749.00 | 755.00 | 755.00 | 0.94% | 112,400 |
| Apr 17, 2026 | 746.00 | 749.00 | 740.00 | 748.00 | 748.00 | -0.13% | 202,100 |
| Apr 16, 2026 | 752.00 | 755.00 | 748.00 | 749.00 | 749.00 | -0.40% | 197,100 |
| Apr 15, 2026 | 760.00 | 763.00 | 751.00 | 752.00 | 752.00 | -1.05% | 171,700 |
| Apr 14, 2026 | 762.00 | 764.00 | 755.00 | 760.00 | 760.00 | 0.26% | 111,300 |
| Apr 13, 2026 | 762.00 | 767.00 | 752.00 | 758.00 | 758.00 | -0.66% | 186,400 |
| Apr 10, 2026 | 774.00 | 776.00 | 760.00 | 763.00 | 763.00 | -1.29% | 188,400 |
| Apr 9, 2026 | 781.00 | 785.00 | 773.00 | 773.00 | 773.00 | -0.90% | 163,200 |
| Apr 8, 2026 | 780.00 | 785.00 | 777.00 | 780.00 | 780.00 | 1.56% | 177,500 |
| Apr 7, 2026 | 775.00 | 778.00 | 765.00 | 768.00 | 768.00 | -0.52% | 130,300 |
| Apr 6, 2026 | 782.00 | 782.00 | 772.00 | 772.00 | 772.00 | -0.77% | 92,600 |
| Apr 3, 2026 | 782.00 | 788.00 | 777.00 | 778.00 | 778.00 | -0.51% | 127,800 |
| Apr 2, 2026 | 785.00 | 794.00 | 778.00 | 782.00 | 782.00 | -0.51% | 152,300 |
| Apr 1, 2026 | 783.00 | 788.00 | 776.00 | 786.00 | 786.00 | 2.08% | 260,200 |
| Mar 31, 2026 | 779.00 | 783.00 | 770.00 | 770.00 | 770.00 | -0.90% | 311,600 |
| Mar 30, 2026 | 754.00 | 784.00 | 753.00 | 777.00 | 777.00 | -0.26% | 382,200 |
| Mar 27, 2026 | 811.00 | 819.00 | 807.00 | 813.00 | 779.00 | 0.25% | 484,400 |
| Mar 26, 2026 | 818.00 | 820.00 | 804.00 | 811.00 | 777.08 | -0.98% | 274,500 |
| Mar 25, 2026 | 813.00 | 821.00 | 809.00 | 819.00 | 784.75 | 1.74% | 266,600 |
| Mar 24, 2026 | 806.00 | 809.00 | 801.00 | 805.00 | 771.33 | 2.03% | 177,700 |
| Mar 23, 2026 | 803.00 | 803.00 | 788.00 | 789.00 | 756.00 | -3.19% | 330,300 |
| Mar 19, 2026 | 830.00 | 830.00 | 815.00 | 815.00 | 780.92 | -2.63% | 228,400 |
| Mar 18, 2026 | 830.00 | 837.00 | 820.00 | 837.00 | 802.00 | 1.82% | 265,900 |
| Mar 17, 2026 | 826.00 | 833.00 | 821.00 | 822.00 | 787.62 | -0.24% | 108,700 |
| Mar 16, 2026 | 834.00 | 834.00 | 824.00 | 824.00 | 789.54 | -1.20% | 160,100 |
| Mar 13, 2026 | 830.00 | 842.00 | 830.00 | 834.00 | 799.12 | -0.48% | 112,000 |
| Mar 12, 2026 | 850.00 | 850.00 | 835.00 | 838.00 | 802.95 | -1.99% | 190,700 |
| Mar 11, 2026 | 851.00 | 862.00 | 851.00 | 855.00 | 819.24 | 0.35% | 152,800 |