Daito Pharmaceutical Co.,Ltd. (TYO:4577)
Japan · Delayed Price · Currency is JPY 1,272.00
+19.00 (1.52%)
Sep 14, 2026, 3:30 PM JST
Daito Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,258.00 | 1,272.00 | 1,253.00 | 1,272.00 | 1,272.00 | 1.52% | 65,200 |
| Sep 11, 2026 | 1,260.00 | 1,260.00 | 1,236.00 | 1,253.00 | 1,253.00 | -1.57% | 85,700 |
| Sep 10, 2026 | 1,240.00 | 1,273.00 | 1,238.00 | 1,273.00 | 1,273.00 | 0.63% | 83,300 |
| Sep 9, 2026 | 1,270.00 | 1,272.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.55% | 74,500 |
| Sep 8, 2026 | 1,266.00 | 1,285.00 | 1,260.00 | 1,272.00 | 1,272.00 | -1.24% | 73,000 |
| Sep 7, 2026 | 1,299.00 | 1,303.00 | 1,279.00 | 1,288.00 | 1,288.00 | -1.30% | 40,300 |
| Sep 4, 2026 | 1,308.00 | 1,314.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.68% | 105,900 |
| Sep 3, 2026 | 1,323.00 | 1,329.00 | 1,303.00 | 1,314.00 | 1,314.00 | -0.68% | 79,200 |
| Sep 2, 2026 | 1,319.00 | 1,335.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.15% | 84,300 |
| Sep 1, 2026 | 1,324.00 | 1,340.00 | 1,316.00 | 1,321.00 | 1,321.00 | -0.90% | 103,600 |
| Aug 31, 2026 | 1,323.00 | 1,340.00 | 1,322.00 | 1,333.00 | 1,333.00 | -1.33% | 77,100 |
| Aug 28, 2026 | 1,365.00 | 1,377.00 | 1,351.00 | 1,351.00 | 1,351.00 | -2.10% | 62,400 |
| Aug 27, 2026 | 1,375.00 | 1,385.00 | 1,361.00 | 1,380.00 | 1,380.00 | 0.36% | 59,000 |
| Aug 26, 2026 | 1,361.00 | 1,378.00 | 1,361.00 | 1,375.00 | 1,375.00 | 1.03% | 48,700 |
| Aug 25, 2026 | 1,360.00 | 1,371.00 | 1,359.00 | 1,361.00 | 1,361.00 | 0.07% | 36,400 |
| Aug 24, 2026 | 1,358.00 | 1,384.00 | 1,351.00 | 1,360.00 | 1,360.00 | -0.22% | 66,400 |
| Aug 21, 2026 | 1,358.00 | 1,373.00 | 1,349.00 | 1,363.00 | 1,363.00 | 0.44% | 63,100 |
| Aug 20, 2026 | 1,329.00 | 1,360.00 | 1,329.00 | 1,357.00 | 1,357.00 | 1.72% | 91,000 |
| Aug 19, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,334.00 | 1,334.00 | -0.07% | 45,800 |
| Aug 18, 2026 | 1,316.00 | 1,342.00 | 1,316.00 | 1,335.00 | 1,335.00 | 1.44% | 41,600 |
| Aug 17, 2026 | 1,315.00 | 1,327.00 | 1,314.00 | 1,316.00 | 1,316.00 | -0.15% | 58,500 |
| Aug 14, 2026 | 1,289.00 | 1,322.00 | 1,289.00 | 1,318.00 | 1,318.00 | 2.25% | 56,500 |
| Aug 13, 2026 | 1,275.00 | 1,294.00 | 1,273.00 | 1,289.00 | 1,289.00 | 1.10% | 50,500 |
| Aug 12, 2026 | 1,290.00 | 1,290.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.08% | 81,700 |
| Aug 10, 2026 | 1,275.00 | 1,279.00 | 1,262.00 | 1,276.00 | 1,276.00 | - | 62,900 |
| Aug 7, 2026 | 1,235.00 | 1,277.00 | 1,235.00 | 1,276.00 | 1,276.00 | 2.74% | 75,300 |
| Aug 6, 2026 | 1,231.00 | 1,244.00 | 1,228.00 | 1,242.00 | 1,242.00 | 0.98% | 67,600 |
| Aug 5, 2026 | 1,233.00 | 1,243.00 | 1,228.00 | 1,230.00 | 1,230.00 | 0.65% | 36,700 |
| Aug 4, 2026 | 1,233.00 | 1,243.00 | 1,222.00 | 1,222.00 | 1,222.00 | -1.45% | 72,900 |
| Aug 3, 2026 | 1,254.00 | 1,254.00 | 1,233.00 | 1,240.00 | 1,240.00 | -1.04% | 106,900 |
| Jul 31, 2026 | 1,271.00 | 1,276.00 | 1,253.00 | 1,253.00 | 1,253.00 | -2.11% | 61,300 |
| Jul 30, 2026 | 1,288.00 | 1,298.00 | 1,263.00 | 1,280.00 | 1,280.00 | -1.01% | 81,700 |
| Jul 29, 2026 | 1,275.00 | 1,302.00 | 1,255.00 | 1,293.00 | 1,293.00 | 1.41% | 72,200 |
| Jul 28, 2026 | 1,307.00 | 1,307.00 | 1,270.00 | 1,275.00 | 1,275.00 | -2.00% | 70,500 |
| Jul 27, 2026 | 1,279.00 | 1,303.00 | 1,279.00 | 1,301.00 | 1,301.00 | 2.12% | 60,100 |
| Jul 24, 2026 | 1,276.00 | 1,286.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.16% | 43,300 |
| Jul 23, 2026 | 1,271.00 | 1,286.00 | 1,256.00 | 1,276.00 | 1,276.00 | 0.39% | 50,000 |
| Jul 22, 2026 | 1,276.00 | 1,279.00 | 1,264.00 | 1,271.00 | 1,271.00 | -1.78% | 57,300 |
| Jul 21, 2026 | 1,325.00 | 1,329.00 | 1,286.00 | 1,294.00 | 1,294.00 | -1.15% | 47,200 |
| Jul 17, 2026 | 1,305.00 | 1,323.00 | 1,295.00 | 1,309.00 | 1,309.00 | 0.69% | 60,400 |
| Jul 16, 2026 | 1,295.00 | 1,323.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.99% | 57,100 |
| Jul 15, 2026 | 1,331.00 | 1,336.00 | 1,300.00 | 1,313.00 | 1,313.00 | -1.20% | 103,400 |
| Jul 14, 2026 | 1,292.00 | 1,341.00 | 1,292.00 | 1,329.00 | 1,329.00 | 2.70% | 131,600 |
| Jul 13, 2026 | 1,254.00 | 1,340.00 | 1,254.00 | 1,294.00 | 1,294.00 | 3.52% | 329,800 |
| Jul 10, 2026 | 1,252.00 | 1,269.00 | 1,242.00 | 1,250.00 | 1,250.00 | 0.24% | 102,700 |
| Jul 9, 2026 | 1,268.00 | 1,268.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.16% | 93,200 |
| Jul 8, 2026 | 1,247.00 | 1,256.00 | 1,233.00 | 1,249.00 | 1,249.00 | 0.81% | 52,300 |
| Jul 7, 2026 | 1,234.00 | 1,250.00 | 1,234.00 | 1,239.00 | 1,239.00 | -0.08% | 28,300 |
| Jul 6, 2026 | 1,259.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.48% | 51,900 |
| Jul 3, 2026 | 1,255.00 | 1,262.00 | 1,245.00 | 1,246.00 | 1,246.00 | 0.40% | 54,600 |