Daido Steel Co., Ltd. (TYO:5471)
Japan · Delayed Price · Currency is JPY 1,495.50
-0.50 (-0.03%)
Nov 21, 2025, 3:30 PM JST
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1,451.00 | 1,482.00 | 1,441.00 | 1,474.50 | 1,474.50 | 2.54% | 814,500 |
| Nov 5, 2025 | 1,415.00 | 1,452.50 | 1,398.00 | 1,438.00 | 1,438.00 | -0.31% | 1,054,400 |
| Nov 4, 2025 | 1,465.00 | 1,486.00 | 1,437.00 | 1,442.50 | 1,442.50 | -1.30% | 883,900 |
| Oct 31, 2025 | 1,500.00 | 1,501.00 | 1,439.00 | 1,461.50 | 1,461.50 | -1.45% | 1,525,700 |
| Oct 30, 2025 | 1,368.50 | 1,544.50 | 1,360.00 | 1,483.00 | 1,483.00 | 6.35% | 4,117,500 |
| Oct 29, 2025 | 1,418.00 | 1,423.50 | 1,389.00 | 1,394.50 | 1,394.50 | -0.57% | 773,900 |
| Oct 28, 2025 | 1,442.00 | 1,443.50 | 1,402.50 | 1,402.50 | 1,402.50 | -1.89% | 1,123,200 |
| Oct 27, 2025 | 1,449.50 | 1,460.50 | 1,407.50 | 1,429.50 | 1,429.50 | -0.49% | 1,575,600 |
| 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 | 1,291.00 | 0.04% | 558,800 |
| Sep 25, 2025 | 1,321.00 | 1,324.00 | 1,307.00 | 1,312.50 | 1,290.51 | -0.19% | 408,800 |
| Sep 24, 2025 | 1,330.00 | 1,334.50 | 1,313.50 | 1,315.00 | 1,292.97 | -0.64% | 500,000 |
| Sep 22, 2025 | 1,299.00 | 1,325.00 | 1,296.00 | 1,323.50 | 1,301.32 | 1.89% | 568,400 |
| Sep 19, 2025 | 1,313.00 | 1,324.50 | 1,297.00 | 1,299.00 | 1,277.23 | -1.07% | 793,300 |
| Sep 18, 2025 | 1,305.50 | 1,313.00 | 1,291.50 | 1,313.00 | 1,291.00 | 0.19% | 417,300 |
| Sep 17, 2025 | 1,310.50 | 1,312.50 | 1,295.50 | 1,310.50 | 1,288.54 | -0.46% | 423,700 |
| Sep 16, 2025 | 1,297.00 | 1,320.00 | 1,293.00 | 1,316.50 | 1,294.44 | 1.50% | 484,100 |
| Sep 12, 2025 | 1,295.00 | 1,302.00 | 1,287.50 | 1,297.00 | 1,275.27 | 0.19% | 574,000 |
| Sep 11, 2025 | 1,310.50 | 1,314.50 | 1,286.00 | 1,294.50 | 1,272.81 | -0.69% | 412,300 |
| Sep 10, 2025 | 1,310.00 | 1,310.50 | 1,293.00 | 1,303.50 | 1,281.66 | -0.50% | 445,500 |
| Sep 9, 2025 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,288.05 | -2.60% | 502,000 |