Daido Steel Co., Ltd. (TYO:5471)
Japan · Delayed Price · Currency is JPY 2,097.00
+72.00 (3.56%)
Mar 5, 2026, 12:35 PM JST
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,101.00 | 2,150.00 | 1,986.00 | 2,025.00 | 2,025.00 | -8.37% | 2,289,800 |
| Mar 3, 2026 | 2,307.00 | 2,355.00 | 2,210.00 | 2,210.00 | 2,210.00 | -5.72% | 1,996,500 |
| Mar 2, 2026 | 2,380.00 | 2,380.00 | 2,308.00 | 2,344.00 | 2,344.00 | -1.68% | 2,054,800 |
| Feb 27, 2026 | 2,252.00 | 2,388.00 | 2,240.50 | 2,384.00 | 2,384.00 | 5.79% | 2,057,300 |
| Feb 26, 2026 | 2,300.00 | 2,317.50 | 2,228.50 | 2,253.50 | 2,253.50 | 0.58% | 2,014,400 |
| Feb 25, 2026 | 2,245.00 | 2,268.00 | 2,222.50 | 2,240.50 | 2,240.50 | 0.92% | 1,581,900 |
| Feb 24, 2026 | 2,170.00 | 2,223.00 | 2,142.50 | 2,220.00 | 2,220.00 | 2.78% | 1,429,800 |
| Feb 20, 2026 | 2,192.00 | 2,199.00 | 2,127.00 | 2,160.00 | 2,160.00 | -2.33% | 1,388,500 |
| Feb 19, 2026 | 2,192.50 | 2,223.00 | 2,170.00 | 2,211.50 | 2,211.50 | 0.23% | 1,387,000 |
| Feb 18, 2026 | 2,180.00 | 2,226.00 | 2,145.00 | 2,206.50 | 2,206.50 | 2.44% | 1,807,000 |
| Feb 17, 2026 | 2,135.00 | 2,203.50 | 2,133.50 | 2,154.00 | 2,154.00 | 0.54% | 2,174,900 |
| Feb 16, 2026 | 2,150.00 | 2,170.00 | 2,125.00 | 2,142.50 | 2,142.50 | 3.95% | 1,627,100 |
| Feb 13, 2026 | 2,115.00 | 2,155.50 | 2,055.50 | 2,061.00 | 2,061.00 | -4.80% | 1,549,900 |
| Feb 12, 2026 | 2,086.00 | 2,181.00 | 2,085.00 | 2,165.00 | 2,165.00 | 5.02% | 2,389,200 |
| Feb 10, 2026 | 2,070.00 | 2,079.50 | 2,037.00 | 2,061.50 | 2,061.50 | 0.76% | 1,385,900 |
| Feb 9, 2026 | 2,071.50 | 2,071.50 | 1,990.00 | 2,046.00 | 2,046.00 | 0.12% | 1,968,600 |
| Feb 6, 2026 | 1,995.50 | 2,043.50 | 1,978.00 | 2,043.50 | 2,043.50 | 0.71% | 1,260,800 |
| Feb 5, 2026 | 2,100.00 | 2,116.00 | 2,025.00 | 2,029.00 | 2,029.00 | -2.57% | 1,629,100 |
| Feb 4, 2026 | 2,048.50 | 2,087.00 | 2,042.00 | 2,082.50 | 2,082.50 | 1.88% | 1,675,300 |
| Feb 3, 2026 | 2,043.00 | 2,048.00 | 1,997.50 | 2,044.00 | 2,044.00 | 3.94% | 1,374,200 |
| Feb 2, 2026 | 1,985.50 | 2,052.50 | 1,950.00 | 1,966.50 | 1,966.50 | -0.93% | 1,703,700 |
| Jan 30, 2026 | 1,979.00 | 2,039.00 | 1,945.00 | 1,985.00 | 1,985.00 | 1.98% | 2,204,900 |
| Jan 29, 2026 | 1,950.00 | 1,965.00 | 1,902.00 | 1,946.50 | 1,946.50 | -0.18% | 1,638,600 |
| Jan 28, 2026 | 1,988.00 | 1,988.00 | 1,930.00 | 1,950.00 | 1,950.00 | -2.99% | 1,164,400 |
| Jan 27, 2026 | 1,970.00 | 2,015.00 | 1,952.50 | 2,010.00 | 2,010.00 | 1.69% | 1,255,200 |
| Jan 26, 2026 | 2,011.50 | 2,023.00 | 1,976.50 | 1,976.50 | 1,976.50 | -2.71% | 1,449,700 |
| Jan 23, 2026 | 2,026.50 | 2,057.00 | 2,000.50 | 2,031.50 | 2,031.50 | 1.65% | 1,585,500 |
| Jan 22, 2026 | 2,016.00 | 2,028.00 | 1,983.50 | 1,998.50 | 1,998.50 | 1.76% | 1,718,600 |
| Jan 21, 2026 | 1,912.00 | 1,985.00 | 1,902.50 | 1,964.00 | 1,964.00 | -0.43% | 1,639,200 |
| Jan 20, 2026 | 2,000.00 | 2,034.50 | 1,956.00 | 1,972.50 | 1,972.50 | -1.47% | 1,950,400 |
| Jan 19, 2026 | 2,038.00 | 2,038.00 | 1,980.50 | 2,002.00 | 2,002.00 | -1.38% | 2,244,100 |
| Jan 16, 2026 | 2,170.00 | 2,200.00 | 1,996.00 | 2,030.00 | 2,030.00 | -6.24% | 7,014,500 |
| Jan 15, 2026 | 2,072.00 | 2,276.00 | 2,065.00 | 2,165.00 | 2,165.00 | 3.54% | 8,924,600 |
| Jan 14, 2026 | 1,998.00 | 2,142.00 | 1,980.50 | 2,091.00 | 2,091.00 | 5.61% | 6,319,300 |
| Jan 13, 2026 | 2,136.50 | 2,149.50 | 1,975.00 | 1,980.00 | 1,980.00 | 5.52% | 6,442,100 |
| Jan 9, 2026 | 1,819.50 | 1,911.50 | 1,806.00 | 1,876.50 | 1,876.50 | 4.05% | 3,783,700 |
| Jan 8, 2026 | 1,900.00 | 1,905.50 | 1,800.50 | 1,803.50 | 1,803.50 | 3.92% | 5,271,700 |
| Jan 7, 2026 | 1,739.00 | 1,804.00 | 1,727.00 | 1,735.50 | 1,735.50 | 4.30% | 3,208,500 |
| Jan 6, 2026 | 1,636.50 | 1,676.50 | 1,628.00 | 1,664.00 | 1,664.00 | 3.07% | 953,300 |
| Jan 5, 2026 | 1,607.50 | 1,621.50 | 1,595.00 | 1,614.50 | 1,614.50 | 0.94% | 576,200 |
| Dec 30, 2025 | 1,598.00 | 1,617.00 | 1,594.50 | 1,599.50 | 1,599.50 | -0.78% | 443,300 |
| Dec 29, 2025 | 1,611.00 | 1,623.50 | 1,600.50 | 1,612.00 | 1,612.00 | 0.59% | 486,800 |
| Dec 26, 2025 | 1,609.00 | 1,610.00 | 1,591.50 | 1,602.50 | 1,602.50 | 0.75% | 505,100 |
| Dec 25, 2025 | 1,607.00 | 1,613.00 | 1,584.00 | 1,590.50 | 1,590.50 | -0.62% | 393,500 |
| Dec 24, 2025 | 1,605.00 | 1,618.50 | 1,600.50 | 1,600.50 | 1,600.50 | -0.16% | 442,800 |
| Dec 23, 2025 | 1,616.00 | 1,618.50 | 1,598.00 | 1,603.00 | 1,603.00 | -0.06% | 500,800 |
| Dec 22, 2025 | 1,627.00 | 1,636.00 | 1,596.50 | 1,604.00 | 1,604.00 | -0.37% | 833,700 |
| Dec 19, 2025 | 1,593.00 | 1,619.00 | 1,588.50 | 1,610.00 | 1,610.00 | 1.55% | 703,500 |
| Dec 18, 2025 | 1,589.50 | 1,590.50 | 1,567.00 | 1,585.50 | 1,585.50 | 0.35% | 573,400 |
| Dec 17, 2025 | 1,571.00 | 1,587.50 | 1,551.00 | 1,580.00 | 1,580.00 | 0.54% | 538,900 |