Skip to main content
logo
Daido Steel Co., Ltd. (TYO:5471)
Japan flag Japan · Delayed Price · Currency is JPY
2,322.50
+10.00 (0.43%)
Oct 16, 2026, 3:30 PM JST

Daido Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,344.002,360.002,282.002,322.502,322.500.43%917,100
Oct 15, 20262,417.002,432.502,304.502,312.502,312.50-5.26%1,710,800
Oct 14, 20262,438.502,483.502,437.002,441.002,441.00-0.79%671,700
Oct 13, 20262,422.502,480.502,407.502,460.502,460.500.59%1,025,800
Oct 9, 20262,415.502,452.002,391.502,446.002,446.00-0.27%848,500
Oct 8, 20262,528.502,528.502,447.002,452.502,452.50-4.22%760,600
Oct 7, 20262,659.502,660.002,560.502,560.502,560.50-3.40%917,400
Oct 6, 20262,596.002,661.502,569.002,650.502,650.504.00%1,493,900
Oct 5, 20262,501.002,562.502,494.002,548.502,548.503.14%1,133,400
Oct 2, 20262,477.002,507.502,462.502,471.002,471.00-0.80%853,100
Oct 1, 20262,482.002,505.002,472.002,491.002,491.00-0.44%867,100
Sep 30, 20262,485.002,505.002,451.502,502.002,502.000.95%910,400
Sep 29, 20262,436.002,499.002,417.502,478.502,478.501.85%917,100
Sep 28, 20262,510.502,524.502,453.502,457.502,433.50-0.89%976,900
Sep 25, 20262,452.002,494.502,451.502,479.502,455.291.14%832,900
Sep 24, 20262,484.502,502.502,450.002,451.502,427.560.70%937,300
Sep 18, 20262,441.502,457.002,410.502,434.502,410.720.10%987,300
Sep 17, 20262,419.002,435.002,395.502,432.002,408.250.70%636,600
Sep 16, 20262,330.002,415.002,322.502,415.002,391.423.58%858,400
Sep 15, 20262,266.002,345.502,249.002,331.502,308.732.01%752,500
Sep 14, 20262,263.002,291.002,239.002,285.502,263.18-1.19%892,800
Sep 11, 20262,283.502,325.002,273.002,313.002,290.41-2.77%1,049,700
Sep 10, 20262,392.502,400.002,340.002,379.002,355.77-0.27%785,300
Sep 9, 20262,346.002,412.002,340.002,385.502,362.202.25%847,300
Sep 8, 20262,383.002,438.502,333.002,333.002,310.22-4.11%955,000
Sep 7, 20262,419.502,478.502,386.002,433.002,409.247.20%1,489,700
Sep 4, 20262,279.502,282.002,232.002,269.502,247.34-0.42%702,400
Sep 3, 20262,254.502,304.502,218.502,279.002,256.742.36%1,012,400
Sep 2, 20262,225.002,260.502,197.502,226.502,204.76-3.76%1,029,600
Sep 1, 20262,255.502,324.002,252.502,313.502,290.911.16%864,200
Aug 31, 20262,210.002,295.502,190.502,287.002,264.672.10%939,500
Aug 28, 20262,254.502,293.002,228.002,240.002,218.12-0.75%790,200
Aug 27, 20262,309.502,320.002,256.002,257.002,234.96-1.63%654,900
Aug 26, 20262,278.502,312.002,256.502,294.502,272.090.81%660,700
Aug 25, 20262,268.002,277.502,231.002,276.002,253.77-0.24%894,600
Aug 24, 20262,260.002,305.502,240.502,281.502,259.222.45%948,900
Aug 21, 20262,271.502,285.002,213.502,227.002,205.25-3.97%1,011,300
Aug 20, 20262,298.502,333.002,275.502,319.002,296.350.87%975,000
Aug 19, 20262,353.502,395.002,286.002,299.002,276.55-5.59%1,284,200
Aug 18, 20262,508.502,586.502,432.502,435.002,411.22-3.70%1,868,500
Aug 17, 20262,492.002,560.002,490.002,528.502,503.814.66%1,398,000
Aug 14, 20262,399.002,435.502,356.502,416.002,392.411.19%1,370,700
Aug 13, 20262,346.002,423.502,346.002,387.502,364.182.40%1,363,100
Aug 12, 20262,323.502,336.002,271.002,331.502,308.730.56%805,500
Aug 10, 20262,304.002,332.002,290.002,318.502,295.860.63%742,700
Aug 7, 20262,298.002,335.502,286.502,304.002,281.500.17%768,000
Aug 6, 20262,354.002,391.502,284.002,300.002,277.54-2.25%934,200
Aug 5, 20262,284.502,353.002,281.002,353.002,330.025.26%1,040,300
Aug 4, 20262,235.502,285.502,217.502,235.502,213.670.65%751,700
Aug 3, 20262,244.002,251.502,154.502,221.002,199.31-2.35%779,600