Daido Steel Co., Ltd. (TYO:5471)
Japan · Delayed Price · Currency is JPY 1,964.00
-11.50 (-0.58%)
Mar 26, 2026, 3:30 PM JST
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,980.00 | 1,993.50 | 1,947.00 | 1,964.00 | 1,964.00 | -0.58% | 474,400 |
| Mar 25, 2026 | 2,000.00 | 2,008.00 | 1,971.50 | 1,975.50 | 1,975.50 | 1.28% | 741,100 |
| Mar 24, 2026 | 1,950.00 | 1,956.00 | 1,908.50 | 1,950.50 | 1,950.50 | 3.56% | 619,900 |
| Mar 23, 2026 | 1,882.50 | 1,899.00 | 1,844.50 | 1,883.50 | 1,883.50 | -3.85% | 1,037,400 |
| Mar 19, 2026 | 2,021.50 | 2,037.00 | 1,959.00 | 1,959.00 | 1,959.00 | -5.86% | 1,866,100 |
| Mar 18, 2026 | 2,030.00 | 2,088.00 | 2,026.00 | 2,081.00 | 2,081.00 | 3.89% | 670,500 |
| Mar 17, 2026 | 2,037.00 | 2,043.00 | 1,995.00 | 2,003.00 | 2,003.00 | 1.14% | 617,400 |
| Mar 16, 2026 | 1,990.00 | 2,000.00 | 1,956.50 | 1,980.50 | 1,980.50 | -1.00% | 718,200 |
| Mar 13, 2026 | 1,972.00 | 2,024.50 | 1,955.00 | 2,000.50 | 2,000.50 | -0.10% | 873,800 |
| Mar 12, 2026 | 2,030.00 | 2,055.00 | 1,986.00 | 2,002.50 | 2,002.50 | -2.44% | 790,300 |
| Mar 11, 2026 | 2,050.00 | 2,082.50 | 2,032.50 | 2,052.50 | 2,052.50 | 1.81% | 766,000 |
| Mar 10, 2026 | 2,027.00 | 2,047.00 | 2,002.00 | 2,016.00 | 2,016.00 | 3.31% | 1,135,300 |
| Mar 9, 2026 | 1,910.50 | 1,961.00 | 1,890.50 | 1,951.50 | 1,951.50 | -6.51% | 1,559,400 |
| Mar 6, 2026 | 2,061.00 | 2,107.50 | 2,041.00 | 2,087.50 | 2,087.50 | -0.69% | 837,200 |
| Mar 5, 2026 | 2,132.50 | 2,174.50 | 2,083.00 | 2,102.00 | 2,102.00 | 3.80% | 1,302,000 |
| 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 |