Daitobo Co., Ltd. (TYO:3202)
Japan · Delayed Price · Currency is JPY 137.00
+2.00 (1.48%)
May 28, 2026, 3:30 PM JST
Daitobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | - | -0.74% | 22,300 |
| May 27, 2026 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 0.75% | 102,200 |
| May 26, 2026 | 130.00 | 134.00 | 128.00 | 134.00 | 134.00 | 3.08% | 133,000 |
| May 25, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1.56% | 100,000 |
| May 22, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 51,900 |
| May 21, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 67,300 |
| May 20, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 19,900 |
| May 19, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 71,100 |
| May 18, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 55,500 |
| May 15, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | 39,100 |
| May 14, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 7,500 |
| May 13, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 27,700 |
| May 12, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 40,500 |
| May 11, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 74,800 |
| May 8, 2026 | 126.00 | 129.00 | 124.00 | 126.00 | 126.00 | 0.80% | 146,100 |
| May 7, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | 0.81% | 32,600 |
| May 1, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 9,600 |
| Apr 30, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 14,200 |
| Apr 28, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 37,200 |
| Apr 27, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 42,900 |
| Apr 24, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | 25,500 |
| Apr 23, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 58,800 |
| Apr 22, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 17,000 |
| Apr 21, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2.40% | 75,300 |
| Apr 20, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 23,700 |
| Apr 17, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 43,700 |
| Apr 16, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | 0.81% | 46,000 |
| Apr 15, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | 23,400 |
| Apr 14, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 34,500 |
| Apr 13, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 40,600 |
| Apr 10, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 95,900 |
| Apr 9, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 26,400 |
| Apr 8, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 45,800 |
| Apr 7, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 57,500 |
| Apr 6, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 23,100 |
| Apr 3, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 39,000 |
| Apr 2, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 59,900 |
| Apr 1, 2026 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 96,300 |
| Mar 31, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 66,100 |
| Mar 30, 2026 | 126.00 | 129.00 | 123.00 | 128.00 | 128.00 | -6.57% | 268,400 |
| Mar 27, 2026 | 138.00 | 140.00 | 135.00 | 140.00 | 137.00 | 2.94% | 184,400 |
| Mar 26, 2026 | 137.00 | 140.00 | 136.00 | 136.00 | 133.09 | -0.73% | 81,000 |
| Mar 25, 2026 | 137.00 | 140.00 | 137.00 | 137.00 | 134.06 | 1.48% | 75,500 |
| Mar 24, 2026 | 135.00 | 137.00 | 135.00 | 135.00 | 132.11 | 0.75% | 33,500 |
| Mar 23, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 131.13 | -1.47% | 75,800 |
| Mar 19, 2026 | 138.00 | 139.00 | 136.00 | 136.00 | 133.09 | -1.45% | 61,200 |
| Mar 18, 2026 | 137.00 | 139.00 | 137.00 | 138.00 | 135.04 | 0.73% | 38,700 |
| Mar 17, 2026 | 138.00 | 138.00 | 136.00 | 137.00 | 134.06 | -0.72% | 40,300 |
| Mar 16, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 135.04 | -2.13% | 53,700 |
| Mar 13, 2026 | 140.00 | 143.00 | 139.00 | 141.00 | 137.98 | 2.17% | 91,400 |