Daido Steel Co., Ltd. (TYO:5471)
Japan · Delayed Price · Currency is JPY 1,234.00
+17.50 (1.44%)
Aug 8, 2025, 3:30 PM JST
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,216.50 | 1,237.00 | 1,213.00 | 1,234.00 | 1,234.00 | 1.44% | 798,000 |
| Aug 7, 2025 | 1,195.50 | 1,223.00 | 1,190.50 | 1,216.50 | 1,216.50 | 1.21% | 935,400 |
| Aug 6, 2025 | 1,198.00 | 1,204.00 | 1,184.50 | 1,202.00 | 1,202.00 | 0.97% | 631,100 |
| Aug 5, 2025 | 1,170.00 | 1,198.00 | 1,160.50 | 1,190.50 | 1,190.50 | 2.10% | 921,700 |
| Aug 4, 2025 | 1,150.50 | 1,166.00 | 1,140.00 | 1,166.00 | 1,166.00 | -0.55% | 721,500 |
| Aug 1, 2025 | 1,171.50 | 1,184.00 | 1,167.00 | 1,172.50 | 1,172.50 | 0.73% | 691,000 |
| Jul 31, 2025 | 1,176.00 | 1,178.00 | 1,160.50 | 1,164.00 | 1,164.00 | -1.69% | 960,300 |
| Jul 30, 2025 | 1,177.50 | 1,188.50 | 1,161.50 | 1,184.00 | 1,184.00 | 0.04% | 1,260,700 |
| Jul 29, 2025 | 1,219.50 | 1,225.00 | 1,163.50 | 1,183.50 | 1,183.50 | 8.28% | 3,615,500 |
| Jul 28, 2025 | 1,041.00 | 1,120.00 | 1,040.00 | 1,093.00 | 1,093.00 | 5.00% | 2,079,300 |
| Jul 25, 2025 | 1,054.00 | 1,055.50 | 1,041.00 | 1,041.00 | 1,041.00 | -2.02% | 625,000 |
| Jul 24, 2025 | 1,050.00 | 1,064.50 | 1,045.50 | 1,062.50 | 1,062.50 | 1.19% | 833,400 |
| Jul 23, 2025 | 1,028.00 | 1,054.50 | 1,026.50 | 1,050.00 | 1,050.00 | 3.45% | 1,024,500 |
| Jul 22, 2025 | 997.00 | 1,019.50 | 995.50 | 1,015.00 | 1,015.00 | 1.98% | 582,000 |
| Jul 18, 2025 | 1,002.50 | 1,003.50 | 995.30 | 995.30 | 995.30 | -0.24% | 440,400 |
| Jul 17, 2025 | 999.00 | 1,003.00 | 993.50 | 997.70 | 997.70 | -1.32% | 503,900 |
| Jul 16, 2025 | 1,015.50 | 1,022.50 | 1,010.50 | 1,011.00 | 1,011.00 | -1.41% | 441,600 |
| Jul 15, 2025 | 1,022.00 | 1,034.00 | 1,019.00 | 1,025.50 | 1,025.50 | -0.05% | 467,500 |
| Jul 14, 2025 | 1,019.00 | 1,031.50 | 1,012.00 | 1,026.00 | 1,026.00 | 0.34% | 509,900 |
| Jul 11, 2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,022.50 | 1,022.50 | 2.75% | 675,800 |
| Jul 10, 2025 | 1,009.00 | 1,010.00 | 992.30 | 995.10 | 995.10 | -1.48% | 526,600 |
| Jul 9, 2025 | 1,005.00 | 1,025.00 | 998.50 | 1,010.00 | 1,010.00 | 1.25% | 621,600 |
| Jul 8, 2025 | 966.20 | 999.00 | 965.20 | 997.50 | 997.50 | 2.72% | 953,300 |
| Jul 7, 2025 | 990.70 | 991.90 | 970.30 | 971.10 | 971.10 | -2.70% | 488,400 |
| Jul 4, 2025 | 1,008.50 | 1,008.50 | 990.20 | 998.00 | 998.00 | -0.50% | 502,400 |
| Jul 3, 2025 | 988.90 | 1,009.00 | 986.50 | 1,003.00 | 1,003.00 | 1.72% | 636,500 |
| Jul 2, 2025 | 978.00 | 986.00 | 972.40 | 986.00 | 986.00 | 0.40% | 559,400 |
| Jul 1, 2025 | 989.40 | 994.50 | 975.40 | 982.10 | 982.10 | -1.37% | 666,900 |
| Jun 30, 2025 | 989.00 | 1,003.00 | 989.00 | 995.70 | 995.70 | 0.81% | 669,200 |
| Jun 27, 2025 | 983.10 | 991.70 | 980.00 | 987.70 | 987.70 | 0.33% | 630,800 |
| Jun 26, 2025 | 970.90 | 985.40 | 969.10 | 984.50 | 984.50 | 1.07% | 657,300 |
| Jun 25, 2025 | 981.20 | 986.00 | 969.00 | 974.10 | 974.10 | -0.09% | 569,400 |
| Jun 24, 2025 | 970.00 | 977.30 | 966.40 | 975.00 | 975.00 | 1.49% | 557,100 |
| Jun 23, 2025 | 972.00 | 972.70 | 953.00 | 960.70 | 960.70 | -1.39% | 737,100 |
| Jun 20, 2025 | 988.00 | 991.40 | 974.20 | 974.20 | 974.20 | -2.51% | 2,008,800 |
| Jun 19, 2025 | 1,008.00 | 1,009.00 | 998.80 | 999.30 | 999.30 | -1.01% | 531,500 |
| Jun 18, 2025 | 999.00 | 1,010.00 | 996.80 | 1,009.50 | 1,009.50 | 0.60% | 532,900 |
| Jun 17, 2025 | 1,001.50 | 1,009.00 | 997.50 | 1,003.50 | 1,003.50 | 0.20% | 718,800 |
| Jun 16, 2025 | 1,020.00 | 1,024.00 | 1,001.50 | 1,001.50 | 1,001.50 | -0.60% | 761,400 |
| Jun 13, 2025 | 1,013.00 | 1,021.50 | 999.30 | 1,007.50 | 1,007.50 | -1.13% | 920,800 |
| Jun 12, 2025 | 1,003.50 | 1,021.50 | 997.70 | 1,019.00 | 1,019.00 | 0.39% | 994,800 |
| Jun 11, 2025 | 997.00 | 1,015.00 | 994.10 | 1,015.00 | 1,015.00 | 2.22% | 603,800 |
| Jun 10, 2025 | 1,005.50 | 1,009.50 | 992.30 | 993.00 | 993.00 | -1.24% | 639,900 |
| Jun 9, 2025 | 1,005.50 | 1,013.00 | 999.40 | 1,005.50 | 1,005.50 | 0.20% | 648,700 |
| Jun 6, 2025 | 989.00 | 1,010.00 | 986.30 | 1,003.50 | 1,003.50 | 2.43% | 1,045,600 |
| Jun 5, 2025 | 978.00 | 982.80 | 968.40 | 979.70 | 979.70 | 0.05% | 678,000 |
| Jun 4, 2025 | 971.10 | 984.90 | 970.00 | 979.20 | 979.20 | 0.76% | 956,400 |
| Jun 3, 2025 | 962.00 | 974.00 | 961.60 | 971.80 | 971.80 | 0.52% | 1,231,300 |
| Jun 2, 2025 | 972.40 | 980.40 | 962.30 | 966.80 | 966.80 | -0.95% | 691,700 |
| May 30, 2025 | 976.00 | 982.90 | 972.00 | 976.10 | 976.10 | - | 807,300 |