Daiho Corporation (TYO:1822)
Japan · Delayed Price · Currency is JPY 828.00
+1.00 (0.12%)
Sep 4, 2026, 3:30 PM JST
Daiho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 824.00 | 833.00 | 821.00 | 828.00 | 828.00 | 0.12% | 228,300 |
| Sep 3, 2026 | 830.00 | 832.00 | 825.00 | 827.00 | 827.00 | -0.24% | 173,600 |
| Sep 2, 2026 | 835.00 | 838.00 | 826.00 | 829.00 | 829.00 | -0.84% | 192,000 |
| Sep 1, 2026 | 833.00 | 843.00 | 832.00 | 836.00 | 836.00 | 0.60% | 280,200 |
| Aug 31, 2026 | 829.00 | 831.00 | 823.00 | 831.00 | 831.00 | 0.24% | 194,400 |
| Aug 28, 2026 | 828.00 | 831.00 | 822.00 | 829.00 | 829.00 | 0.12% | 168,400 |
| Aug 27, 2026 | 828.00 | 832.00 | 822.00 | 828.00 | 828.00 | -0.12% | 163,700 |
| Aug 26, 2026 | 815.00 | 831.00 | 815.00 | 829.00 | 829.00 | 2.09% | 224,500 |
| Aug 25, 2026 | 809.00 | 812.00 | 805.00 | 812.00 | 812.00 | 0.62% | 107,900 |
| Aug 24, 2026 | 809.00 | 811.00 | 803.00 | 807.00 | 807.00 | - | 94,000 |
| Aug 21, 2026 | 806.00 | 810.00 | 802.00 | 807.00 | 807.00 | -0.37% | 111,200 |
| Aug 20, 2026 | 804.00 | 810.00 | 801.00 | 810.00 | 810.00 | 1.12% | 164,000 |
| Aug 19, 2026 | 805.00 | 805.00 | 796.00 | 801.00 | 801.00 | -0.74% | 121,700 |
| Aug 18, 2026 | 804.00 | 810.00 | 800.00 | 807.00 | 807.00 | -0.12% | 127,800 |
| Aug 17, 2026 | 809.00 | 816.00 | 803.00 | 808.00 | 808.00 | -0.12% | 182,900 |
| Aug 14, 2026 | 798.00 | 810.00 | 796.00 | 809.00 | 809.00 | 1.38% | 185,000 |
| Aug 13, 2026 | 794.00 | 800.00 | 790.00 | 798.00 | 798.00 | 0.88% | 128,300 |
| Aug 12, 2026 | 788.00 | 793.00 | 785.00 | 791.00 | 791.00 | 0.38% | 118,900 |
| Aug 10, 2026 | 777.00 | 796.00 | 774.00 | 788.00 | 788.00 | 1.68% | 209,400 |
| Aug 7, 2026 | 780.00 | 783.00 | 775.00 | 775.00 | 775.00 | -0.39% | 151,800 |
| Aug 6, 2026 | 775.00 | 784.00 | 772.00 | 778.00 | 778.00 | 1.57% | 122,300 |
| Aug 5, 2026 | 767.00 | 774.00 | 766.00 | 766.00 | 766.00 | - | 116,800 |
| Aug 4, 2026 | 770.00 | 773.00 | 765.00 | 766.00 | 766.00 | -0.78% | 132,800 |
| Aug 3, 2026 | 786.00 | 786.00 | 767.00 | 772.00 | 772.00 | -2.89% | 210,900 |
| Jul 31, 2026 | 791.00 | 796.00 | 785.00 | 795.00 | 795.00 | 1.02% | 240,000 |
| Jul 30, 2026 | 786.00 | 797.00 | 783.00 | 787.00 | 787.00 | -0.13% | 293,000 |
| Jul 29, 2026 | 793.00 | 796.00 | 782.00 | 788.00 | 788.00 | -0.13% | 162,300 |
| Jul 28, 2026 | 794.00 | 794.00 | 784.00 | 789.00 | 789.00 | -0.50% | 91,600 |
| Jul 27, 2026 | 783.00 | 796.00 | 783.00 | 793.00 | 793.00 | 1.67% | 143,700 |
| Jul 24, 2026 | 782.00 | 785.00 | 778.00 | 780.00 | 780.00 | - | 108,500 |
| Jul 23, 2026 | 788.00 | 788.00 | 780.00 | 780.00 | 780.00 | -1.27% | 79,800 |
| Jul 22, 2026 | 792.00 | 797.00 | 786.00 | 790.00 | 790.00 | -0.13% | 83,800 |
| Jul 21, 2026 | 782.00 | 795.00 | 781.00 | 791.00 | 791.00 | 1.54% | 193,200 |
| Jul 17, 2026 | 786.00 | 795.00 | 776.00 | 779.00 | 779.00 | -1.52% | 172,100 |
| Jul 16, 2026 | 796.00 | 802.00 | 785.00 | 791.00 | 791.00 | -0.63% | 102,300 |
| Jul 15, 2026 | 794.00 | 801.00 | 793.00 | 796.00 | 796.00 | 1.02% | 101,600 |
| Jul 14, 2026 | 794.00 | 796.00 | 788.00 | 788.00 | 788.00 | -0.63% | 138,900 |
| Jul 13, 2026 | 820.00 | 825.00 | 793.00 | 793.00 | 793.00 | -3.29% | 176,800 |
| Jul 10, 2026 | 825.00 | 835.00 | 819.00 | 820.00 | 820.00 | -0.24% | 407,400 |
| Jul 9, 2026 | 800.00 | 823.00 | 794.00 | 822.00 | 822.00 | 2.62% | 419,200 |
| Jul 8, 2026 | 785.00 | 808.00 | 775.00 | 801.00 | 801.00 | 2.04% | 480,900 |
| Jul 7, 2026 | 782.00 | 795.00 | 781.00 | 785.00 | 785.00 | 1.03% | 214,900 |
| Jul 6, 2026 | 776.00 | 784.00 | 775.00 | 777.00 | 777.00 | 0.52% | 159,400 |
| Jul 3, 2026 | 774.00 | 778.00 | 768.00 | 773.00 | 773.00 | - | 134,300 |
| Jul 2, 2026 | 767.00 | 777.00 | 766.00 | 773.00 | 773.00 | 1.44% | 177,400 |
| Jul 1, 2026 | 756.00 | 765.00 | 756.00 | 762.00 | 762.00 | 0.93% | 89,400 |
| Jun 30, 2026 | 764.00 | 764.00 | 752.00 | 755.00 | 755.00 | -0.40% | 154,900 |
| Jun 29, 2026 | 755.00 | 765.00 | 754.00 | 758.00 | 758.00 | 0.80% | 196,400 |
| Jun 26, 2026 | 743.00 | 752.00 | 741.00 | 752.00 | 752.00 | 1.62% | 187,700 |
| Jun 25, 2026 | 745.00 | 747.00 | 738.00 | 740.00 | 740.00 | -0.27% | 99,300 |