Daito Pharmaceutical Co.,Ltd. (TYO:4577)
Japan · Delayed Price · Currency is JPY 1,197.00
-22.00 (-1.80%)
May 28, 2026, 3:30 PM JST
Daito Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,207.00 | 1,207.00 | 1,199.00 | 1,202.00 | - | 0.25% | 34,500 |
| 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 |
| May 22, 2026 | 1,237.00 | 1,237.00 | 1,220.00 | 1,225.00 | 1,204.90 | -0.89% | 51,100 |
| May 21, 2026 | 1,260.00 | 1,262.00 | 1,235.00 | 1,236.00 | 1,215.72 | -1.28% | 37,500 |
| May 20, 2026 | 1,260.00 | 1,281.00 | 1,242.00 | 1,252.00 | 1,231.46 | -0.79% | 89,800 |
| May 19, 2026 | 1,225.00 | 1,266.00 | 1,225.00 | 1,262.00 | 1,241.29 | 3.44% | 120,100 |
| May 18, 2026 | 1,245.00 | 1,245.00 | 1,218.00 | 1,220.00 | 1,199.98 | -2.01% | 77,700 |
| May 15, 2026 | 1,225.00 | 1,248.00 | 1,225.00 | 1,245.00 | 1,224.57 | 0.89% | 72,500 |
| May 14, 2026 | 1,234.00 | 1,239.00 | 1,222.00 | 1,234.00 | 1,213.75 | 0.82% | 66,600 |
| May 13, 2026 | 1,232.00 | 1,232.00 | 1,220.00 | 1,224.00 | 1,203.92 | -0.33% | 60,700 |
| May 12, 2026 | 1,240.00 | 1,243.00 | 1,220.00 | 1,228.00 | 1,207.85 | 0.57% | 67,800 |
| May 11, 2026 | 1,231.00 | 1,239.00 | 1,219.00 | 1,221.00 | 1,200.97 | -0.33% | 74,500 |
| May 8, 2026 | 1,244.00 | 1,244.00 | 1,225.00 | 1,225.00 | 1,204.90 | -1.53% | 86,200 |
| May 7, 2026 | 1,247.00 | 1,253.00 | 1,230.00 | 1,244.00 | 1,223.59 | -0.08% | 101,700 |
| May 1, 2026 | 1,266.00 | 1,269.00 | 1,244.00 | 1,245.00 | 1,224.57 | -1.27% | 73,900 |
| Apr 30, 2026 | 1,260.00 | 1,264.00 | 1,251.00 | 1,261.00 | 1,240.31 | 0.08% | 118,000 |
| Apr 28, 2026 | 1,261.00 | 1,263.00 | 1,246.00 | 1,260.00 | 1,239.33 | -0.40% | 82,900 |
| Apr 27, 2026 | 1,278.00 | 1,278.00 | 1,261.00 | 1,265.00 | 1,244.25 | -1.86% | 105,500 |
| Apr 24, 2026 | 1,301.00 | 1,315.00 | 1,287.00 | 1,289.00 | 1,267.85 | -0.92% | 58,200 |
| Apr 23, 2026 | 1,316.00 | 1,316.00 | 1,290.00 | 1,301.00 | 1,279.65 | -2.03% | 90,700 |
| Apr 22, 2026 | 1,325.00 | 1,330.00 | 1,316.00 | 1,328.00 | 1,306.21 | 0.99% | 102,700 |
| Apr 21, 2026 | 1,350.00 | 1,352.00 | 1,315.00 | 1,315.00 | 1,293.42 | -2.59% | 76,700 |
| Apr 20, 2026 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,327.85 | -0.30% | 84,500 |
| Apr 17, 2026 | 1,354.00 | 1,362.00 | 1,350.00 | 1,354.00 | 1,331.79 | 0.30% | 72,300 |
| Apr 16, 2026 | 1,368.00 | 1,378.00 | 1,347.00 | 1,350.00 | 1,327.85 | -1.03% | 72,600 |
| Apr 15, 2026 | 1,373.00 | 1,389.00 | 1,360.00 | 1,364.00 | 1,341.62 | -0.66% | 97,000 |
| Apr 14, 2026 | 1,396.00 | 1,396.00 | 1,364.00 | 1,373.00 | 1,350.47 | -0.72% | 153,200 |
| Apr 13, 2026 | 1,420.00 | 1,441.00 | 1,376.00 | 1,383.00 | 1,360.31 | -1.36% | 182,900 |
| Apr 10, 2026 | 1,430.00 | 1,431.00 | 1,385.00 | 1,402.00 | 1,379.00 | -2.09% | 114,100 |
| Apr 9, 2026 | 1,450.00 | 1,457.00 | 1,432.00 | 1,432.00 | 1,408.51 | -0.83% | 56,500 |
| Apr 8, 2026 | 1,470.00 | 1,470.00 | 1,437.00 | 1,444.00 | 1,420.31 | 0.28% | 43,700 |
| Apr 7, 2026 | 1,445.00 | 1,458.00 | 1,440.00 | 1,440.00 | 1,416.37 | -0.21% | 45,600 |
| Apr 6, 2026 | 1,434.00 | 1,447.00 | 1,433.00 | 1,443.00 | 1,419.32 | 0.63% | 48,900 |
| Apr 3, 2026 | 1,456.00 | 1,459.00 | 1,432.00 | 1,434.00 | 1,410.47 | -0.83% | 44,600 |
| Apr 2, 2026 | 1,479.00 | 1,487.00 | 1,446.00 | 1,446.00 | 1,422.28 | -2.23% | 44,900 |
| Apr 1, 2026 | 1,456.00 | 1,479.00 | 1,455.00 | 1,479.00 | 1,454.73 | 2.28% | 60,000 |
| Mar 31, 2026 | 1,469.00 | 1,483.00 | 1,446.00 | 1,446.00 | 1,422.28 | 0.07% | 118,800 |
| Mar 30, 2026 | 1,440.00 | 1,466.00 | 1,426.00 | 1,445.00 | 1,421.29 | -1.63% | 120,000 |
| Mar 27, 2026 | 1,464.00 | 1,475.00 | 1,457.00 | 1,469.00 | 1,444.90 | 0.34% | 73,900 |
| Mar 26, 2026 | 1,487.00 | 1,498.00 | 1,449.00 | 1,464.00 | 1,439.98 | -1.08% | 61,900 |
| Mar 25, 2026 | 1,464.00 | 1,482.00 | 1,459.00 | 1,480.00 | 1,455.72 | 2.56% | 71,900 |
| Mar 24, 2026 | 1,434.00 | 1,443.00 | 1,429.00 | 1,443.00 | 1,419.32 | 2.78% | 52,800 |
| Mar 23, 2026 | 1,453.00 | 1,453.00 | 1,404.00 | 1,404.00 | 1,380.96 | -5.33% | 110,600 |
| Mar 19, 2026 | 1,494.00 | 1,496.00 | 1,466.00 | 1,483.00 | 1,458.67 | -0.80% | 165,700 |
| Mar 18, 2026 | 1,461.00 | 1,495.00 | 1,461.00 | 1,495.00 | 1,470.47 | 2.47% | 91,400 |
| Mar 17, 2026 | 1,459.00 | 1,472.00 | 1,457.00 | 1,459.00 | 1,435.06 | - | 47,700 |
| Mar 16, 2026 | 1,457.00 | 1,461.00 | 1,430.00 | 1,459.00 | 1,435.06 | -0.95% | 68,900 |
| Mar 13, 2026 | 1,471.00 | 1,484.00 | 1,465.00 | 1,473.00 | 1,448.83 | -1.34% | 100,700 |