Daido Steel Co., Ltd. (TYO:5471)
Japan · Delayed Price · Currency is JPY 1,436.50
+37.00 (2.64%)
Oct 24, 2025, 3:30 PM JST
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,414.00 | 1,441.50 | 1,404.00 | 1,436.50 | 1,436.50 | 2.64% | 1,330,000 |
| Oct 23, 2025 | 1,418.00 | 1,425.00 | 1,375.00 | 1,399.50 | 1,399.50 | -0.43% | 1,544,800 |
| Oct 22, 2025 | 1,338.50 | 1,413.50 | 1,332.50 | 1,405.50 | 1,405.50 | 6.68% | 1,970,700 |
| Oct 21, 2025 | 1,330.00 | 1,339.00 | 1,314.00 | 1,317.50 | 1,317.50 | -0.23% | 462,700 |
| Oct 20, 2025 | 1,324.00 | 1,325.00 | 1,313.00 | 1,320.50 | 1,320.50 | 0.69% | 267,400 |
| Oct 17, 2025 | 1,320.00 | 1,322.00 | 1,307.00 | 1,311.50 | 1,311.50 | -0.79% | 365,400 |
| Oct 16, 2025 | 1,325.00 | 1,327.50 | 1,317.50 | 1,322.00 | 1,322.00 | -0.04% | 337,700 |
| Oct 15, 2025 | 1,331.50 | 1,336.50 | 1,318.50 | 1,322.50 | 1,322.50 | 0.57% | 482,200 |
| Oct 14, 2025 | 1,261.50 | 1,330.00 | 1,261.50 | 1,315.00 | 1,315.00 | 2.53% | 1,058,400 |
| Oct 10, 2025 | 1,331.00 | 1,331.00 | 1,274.00 | 1,282.50 | 1,282.50 | -4.68% | 521,000 |
| Oct 9, 2025 | 1,327.00 | 1,349.50 | 1,325.00 | 1,345.50 | 1,345.50 | 1.28% | 519,200 |
| Oct 8, 2025 | 1,315.50 | 1,334.00 | 1,314.00 | 1,328.50 | 1,328.50 | 0.26% | 534,200 |
| Oct 7, 2025 | 1,317.50 | 1,334.50 | 1,311.00 | 1,325.00 | 1,325.00 | 1.92% | 677,300 |
| Oct 6, 2025 | 1,327.00 | 1,338.00 | 1,296.50 | 1,300.00 | 1,300.00 | 2.20% | 655,200 |
| Oct 3, 2025 | 1,263.00 | 1,283.50 | 1,255.50 | 1,272.00 | 1,272.00 | 0.59% | 491,300 |
| Oct 2, 2025 | 1,259.00 | 1,267.00 | 1,247.00 | 1,264.50 | 1,264.50 | 0.28% | 413,200 |
| Oct 1, 2025 | 1,266.00 | 1,266.50 | 1,248.50 | 1,261.00 | 1,261.00 | -1.37% | 495,500 |
| Sep 30, 2025 | 1,282.00 | 1,285.00 | 1,263.50 | 1,278.50 | 1,278.50 | -0.78% | 498,700 |
| Sep 29, 2025 | 1,299.00 | 1,303.00 | 1,282.50 | 1,288.50 | 1,288.50 | -1.87% | 475,100 |
| Sep 26, 2025 | 1,312.50 | 1,320.50 | 1,308.00 | 1,313.00 | 1,297.00 | 0.04% | 558,800 |
| Sep 25, 2025 | 1,321.00 | 1,324.00 | 1,307.00 | 1,312.50 | 1,296.51 | -0.19% | 408,800 |
| Sep 24, 2025 | 1,330.00 | 1,334.50 | 1,313.50 | 1,315.00 | 1,298.98 | -0.64% | 500,000 |
| Sep 22, 2025 | 1,299.00 | 1,325.00 | 1,296.00 | 1,323.50 | 1,307.37 | 1.89% | 568,400 |
| Sep 19, 2025 | 1,313.00 | 1,324.50 | 1,297.00 | 1,299.00 | 1,283.17 | -1.07% | 793,300 |
| Sep 18, 2025 | 1,305.50 | 1,313.00 | 1,291.50 | 1,313.00 | 1,297.00 | 0.19% | 417,300 |
| Sep 17, 2025 | 1,310.50 | 1,312.50 | 1,295.50 | 1,310.50 | 1,294.53 | -0.46% | 423,700 |
| Sep 16, 2025 | 1,297.00 | 1,320.00 | 1,293.00 | 1,316.50 | 1,300.46 | 1.50% | 484,100 |
| Sep 12, 2025 | 1,295.00 | 1,302.00 | 1,287.50 | 1,297.00 | 1,281.19 | 0.19% | 574,000 |
| Sep 11, 2025 | 1,310.50 | 1,314.50 | 1,286.00 | 1,294.50 | 1,278.73 | -0.69% | 574,000 |
| Sep 10, 2025 | 1,310.00 | 1,310.50 | 1,293.00 | 1,303.50 | 1,287.62 | -0.50% | 445,500 |
| Sep 9, 2025 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,294.04 | -2.60% | 502,000 |
| Sep 8, 2025 | 1,340.00 | 1,350.00 | 1,328.50 | 1,345.00 | 1,328.61 | 1.51% | 635,500 |
| Sep 5, 2025 | 1,319.50 | 1,330.50 | 1,314.00 | 1,325.00 | 1,308.85 | 1.15% | 523,500 |
| Sep 4, 2025 | 1,299.00 | 1,318.00 | 1,291.50 | 1,310.00 | 1,294.04 | 1.47% | 691,200 |
| Sep 3, 2025 | 1,324.00 | 1,327.50 | 1,286.00 | 1,291.00 | 1,275.27 | -2.82% | 975,200 |
| Sep 2, 2025 | 1,309.00 | 1,332.50 | 1,301.00 | 1,328.50 | 1,312.31 | 2.98% | 987,000 |
| Sep 1, 2025 | 1,276.00 | 1,290.00 | 1,267.50 | 1,290.00 | 1,274.27 | 1.57% | 676,800 |
| Aug 29, 2025 | 1,254.50 | 1,277.00 | 1,250.50 | 1,270.00 | 1,254.52 | 0.51% | 565,400 |
| Aug 28, 2025 | 1,249.00 | 1,269.00 | 1,245.50 | 1,263.50 | 1,248.10 | 0.72% | 456,400 |
| Aug 27, 2025 | 1,252.50 | 1,259.00 | 1,246.00 | 1,254.50 | 1,239.21 | 0.16% | 488,300 |
| Aug 26, 2025 | 1,261.00 | 1,265.00 | 1,238.00 | 1,252.50 | 1,237.23 | -1.53% | 570,200 |
| Aug 25, 2025 | 1,248.00 | 1,284.00 | 1,248.00 | 1,272.00 | 1,256.49 | 3.16% | 683,900 |
| Aug 22, 2025 | 1,244.00 | 1,245.00 | 1,231.00 | 1,233.00 | 1,217.97 | -0.16% | 290,000 |
| Aug 21, 2025 | 1,230.00 | 1,239.50 | 1,221.50 | 1,235.00 | 1,219.95 | 0.08% | 394,500 |
| Aug 20, 2025 | 1,250.00 | 1,255.00 | 1,229.00 | 1,234.00 | 1,218.96 | -0.84% | 423,800 |
| Aug 19, 2025 | 1,224.00 | 1,247.50 | 1,221.00 | 1,244.50 | 1,229.33 | 1.30% | 669,200 |
| Aug 18, 2025 | 1,235.00 | 1,238.00 | 1,225.00 | 1,228.50 | 1,213.52 | -0.16% | 420,200 |
| Aug 15, 2025 | 1,230.00 | 1,234.50 | 1,220.00 | 1,230.50 | 1,215.50 | 0.74% | 504,000 |
| Aug 14, 2025 | 1,231.00 | 1,238.00 | 1,216.00 | 1,221.50 | 1,206.61 | -0.93% | 528,500 |
| Aug 13, 2025 | 1,231.00 | 1,244.50 | 1,221.00 | 1,233.00 | 1,217.97 | 0.65% | 666,900 |