Daito Pharmaceutical Co.,Ltd. (TYO:4577)
Japan · Delayed Price · Currency is JPY 1,242.00
+2.00 (0.16%)
Aug 4, 2026, 11:07 AM JST
Daito Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,229.00 | 1,249.00 | 1,222.00 | 1,241.00 | 1,241.00 | 1.80% | 75,700 |
| Jul 1, 2026 | 1,215.00 | 1,225.00 | 1,211.00 | 1,219.00 | 1,219.00 | -1.06% | 48,900 |
| Jun 30, 2026 | 1,236.00 | 1,244.00 | 1,226.00 | 1,232.00 | 1,232.00 | -0.96% | 87,800 |
| Jun 29, 2026 | 1,254.00 | 1,254.00 | 1,231.00 | 1,244.00 | 1,244.00 | 1.63% | 111,600 |
| Jun 26, 2026 | 1,241.00 | 1,242.00 | 1,221.00 | 1,224.00 | 1,224.00 | -1.37% | 46,900 |
| Jun 25, 2026 | 1,217.00 | 1,247.00 | 1,213.00 | 1,241.00 | 1,241.00 | 1.97% | 71,500 |
| Jun 24, 2026 | 1,229.00 | 1,255.00 | 1,214.00 | 1,217.00 | 1,217.00 | -1.30% | 71,700 |
| Jun 23, 2026 | 1,199.00 | 1,234.00 | 1,199.00 | 1,233.00 | 1,233.00 | 2.84% | 80,400 |
| Jun 22, 2026 | 1,197.00 | 1,215.00 | 1,195.00 | 1,199.00 | 1,199.00 | 1.01% | 69,900 |
| Jun 19, 2026 | 1,213.00 | 1,231.00 | 1,172.00 | 1,187.00 | 1,187.00 | -2.30% | 149,500 |
| Jun 18, 2026 | 1,212.00 | 1,221.00 | 1,202.00 | 1,215.00 | 1,215.00 | 0.25% | 47,600 |
| Jun 17, 2026 | 1,218.00 | 1,232.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.25% | 79,400 |
| Jun 16, 2026 | 1,200.00 | 1,217.00 | 1,198.00 | 1,209.00 | 1,209.00 | 0.17% | 62,700 |
| Jun 15, 2026 | 1,221.00 | 1,237.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.17% | 94,100 |
| Jun 12, 2026 | 1,203.00 | 1,220.00 | 1,195.00 | 1,209.00 | 1,209.00 | 0.50% | 94,800 |
| Jun 11, 2026 | 1,198.00 | 1,215.00 | 1,187.00 | 1,203.00 | 1,203.00 | 0.75% | 101,200 |
| Jun 10, 2026 | 1,180.00 | 1,200.00 | 1,171.00 | 1,194.00 | 1,194.00 | 1.02% | 104,900 |
| Jun 9, 2026 | 1,159.00 | 1,182.00 | 1,154.00 | 1,182.00 | 1,182.00 | 2.16% | 100,100 |
| Jun 8, 2026 | 1,137.00 | 1,161.00 | 1,137.00 | 1,157.00 | 1,157.00 | 0.26% | 103,600 |
| Jun 5, 2026 | 1,140.00 | 1,159.00 | 1,136.00 | 1,154.00 | 1,154.00 | 2.03% | 119,400 |
| Jun 4, 2026 | 1,125.00 | 1,138.00 | 1,120.00 | 1,131.00 | 1,131.00 | -0.62% | 67,000 |
| Jun 3, 2026 | 1,140.00 | 1,141.00 | 1,122.00 | 1,138.00 | 1,138.00 | -0.18% | 117,400 |
| Jun 2, 2026 | 1,145.00 | 1,151.00 | 1,127.00 | 1,140.00 | 1,140.00 | -1.98% | 91,800 |
| Jun 1, 2026 | 1,199.00 | 1,199.00 | 1,148.00 | 1,163.00 | 1,163.00 | -3.24% | 127,100 |
| May 29, 2026 | 1,195.00 | 1,217.00 | 1,195.00 | 1,202.00 | 1,202.00 | 0.42% | 56,600 |
| May 28, 2026 | 1,207.00 | 1,207.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.17% | 101,100 |
| May 27, 2026 | 1,208.00 | 1,222.00 | 1,208.00 | 1,219.00 | 1,199.00 | 0.41% | 153,000 |
| May 26, 2026 | 1,214.00 | 1,217.00 | 1,208.00 | 1,214.00 | 1,194.08 | -0.16% | 85,800 |
| May 25, 2026 | 1,229.00 | 1,230.00 | 1,210.00 | 1,216.00 | 1,196.05 | -0.73% | 68,500 |