Daido Steel Co., Ltd. (TYO:5471)
Japan · Delayed Price · Currency is JPY 1,998.50
+34.50 (1.76%)
Jan 22, 2026, 3:30 PM JST
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,604.00 | 1,610.00 | 1,558.00 | 1,571.50 | 1,571.50 | -2.12% | 918,300 |
| Dec 15, 2025 | 1,583.00 | 1,612.50 | 1,575.50 | 1,605.50 | 1,605.50 | 1.42% | 716,400 |
| Dec 12, 2025 | 1,553.50 | 1,586.50 | 1,542.50 | 1,583.00 | 1,583.00 | 3.67% | 708,300 |
| Dec 11, 2025 | 1,556.00 | 1,557.50 | 1,523.00 | 1,527.00 | 1,527.00 | -1.45% | 520,500 |
| Dec 10, 2025 | 1,563.00 | 1,568.50 | 1,548.50 | 1,549.50 | 1,549.50 | -0.67% | 659,300 |
| Dec 9, 2025 | 1,564.00 | 1,567.50 | 1,546.00 | 1,560.00 | 1,560.00 | -0.32% | 656,900 |
| Dec 8, 2025 | 1,555.00 | 1,565.00 | 1,537.00 | 1,565.00 | 1,565.00 | -0.13% | 795,600 |
| Dec 5, 2025 | 1,565.50 | 1,579.50 | 1,561.00 | 1,567.00 | 1,567.00 | -0.89% | 555,800 |
| Dec 4, 2025 | 1,550.00 | 1,584.00 | 1,550.00 | 1,581.00 | 1,581.00 | 1.57% | 582,400 |
| Dec 3, 2025 | 1,558.00 | 1,567.50 | 1,544.50 | 1,556.50 | 1,556.50 | -0.19% | 745,000 |
| Dec 2, 2025 | 1,566.00 | 1,583.00 | 1,551.00 | 1,559.50 | 1,559.50 | 0.78% | 574,300 |
| Dec 1, 2025 | 1,591.00 | 1,592.50 | 1,545.00 | 1,547.50 | 1,547.50 | -2.12% | 801,700 |
| Nov 28, 2025 | 1,540.50 | 1,602.00 | 1,537.00 | 1,581.00 | 1,581.00 | 2.83% | 956,900 |
| Nov 27, 2025 | 1,530.00 | 1,557.00 | 1,525.50 | 1,537.50 | 1,537.50 | 0.92% | 645,400 |
| Nov 26, 2025 | 1,509.00 | 1,528.50 | 1,507.00 | 1,523.50 | 1,523.50 | 1.09% | 563,400 |
| Nov 25, 2025 | 1,515.00 | 1,516.50 | 1,495.00 | 1,507.00 | 1,507.00 | 0.77% | 468,300 |
| Nov 21, 2025 | 1,467.00 | 1,501.50 | 1,462.00 | 1,495.50 | 1,495.50 | -0.03% | 588,300 |
| Nov 20, 2025 | 1,490.00 | 1,509.50 | 1,482.50 | 1,496.00 | 1,496.00 | 2.19% | 651,300 |
| Nov 19, 2025 | 1,463.00 | 1,471.50 | 1,433.00 | 1,464.00 | 1,464.00 | 0.76% | 630,800 |
| Nov 18, 2025 | 1,505.00 | 1,515.00 | 1,450.00 | 1,453.00 | 1,453.00 | -3.68% | 871,200 |
| Nov 17, 2025 | 1,494.00 | 1,511.50 | 1,475.00 | 1,508.50 | 1,508.50 | 0.77% | 710,700 |
| Nov 14, 2025 | 1,487.50 | 1,513.50 | 1,481.00 | 1,497.00 | 1,497.00 | -1.61% | 691,300 |
| Nov 13, 2025 | 1,533.00 | 1,535.00 | 1,514.00 | 1,521.50 | 1,521.50 | 0.76% | 682,600 |
| Nov 12, 2025 | 1,495.50 | 1,539.50 | 1,488.00 | 1,510.00 | 1,510.00 | 0.90% | 1,058,100 |
| Nov 11, 2025 | 1,490.50 | 1,497.50 | 1,472.00 | 1,496.50 | 1,496.50 | 0.23% | 585,200 |
| Nov 10, 2025 | 1,485.00 | 1,494.50 | 1,474.50 | 1,493.00 | 1,493.00 | 1.77% | 614,000 |
| Nov 7, 2025 | 1,473.50 | 1,488.50 | 1,454.00 | 1,467.00 | 1,467.00 | -0.51% | 768,300 |