Daido Steel Co., Ltd. (TYO:5471)
Japan · Delayed Price · Currency is JPY 1,921.50
-15.50 (-0.80%)
May 26, 2026, 3:30 PM JST
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,858.50 | 1,896.50 | 1,844.00 | 1,868.00 | 1,868.00 | 1.60% | 819,000 |
| May 21, 2026 | 1,829.00 | 1,857.00 | 1,813.00 | 1,838.50 | 1,838.50 | 1.86% | 646,100 |
| May 20, 2026 | 1,856.50 | 1,861.50 | 1,778.00 | 1,805.00 | 1,805.00 | -3.50% | 1,196,300 |
| May 19, 2026 | 1,847.50 | 1,878.00 | 1,831.00 | 1,870.50 | 1,870.50 | 1.93% | 949,300 |
| May 18, 2026 | 1,802.50 | 1,835.00 | 1,772.50 | 1,835.00 | 1,835.00 | -2.96% | 1,734,600 |
| May 15, 2026 | 1,906.00 | 2,028.00 | 1,862.50 | 1,891.00 | 1,891.00 | -4.08% | 3,186,800 |
| May 14, 2026 | 1,900.00 | 1,971.50 | 1,891.00 | 1,971.50 | 1,971.50 | 5.51% | 1,144,400 |
| May 13, 2026 | 1,868.00 | 1,886.50 | 1,850.50 | 1,868.50 | 1,868.50 | 0.35% | 901,700 |
| May 12, 2026 | 1,884.50 | 1,906.00 | 1,850.50 | 1,862.00 | 1,862.00 | -0.03% | 963,700 |
| May 11, 2026 | 1,888.00 | 1,896.00 | 1,846.50 | 1,862.50 | 1,862.50 | -0.88% | 774,700 |
| May 8, 2026 | 1,868.50 | 1,879.00 | 1,831.00 | 1,879.00 | 1,879.00 | -0.97% | 730,000 |
| May 7, 2026 | 1,866.00 | 1,917.00 | 1,856.50 | 1,897.50 | 1,897.50 | 3.38% | 987,900 |
| May 1, 2026 | 1,825.00 | 1,845.00 | 1,823.00 | 1,835.50 | 1,835.50 | 0.69% | 559,800 |
| Apr 30, 2026 | 1,818.00 | 1,833.00 | 1,801.00 | 1,823.00 | 1,823.00 | -1.62% | 681,800 |
| Apr 28, 2026 | 1,833.00 | 1,853.00 | 1,821.00 | 1,853.00 | 1,853.00 | 1.65% | 571,500 |
| Apr 27, 2026 | 1,828.00 | 1,839.50 | 1,797.50 | 1,823.00 | 1,823.00 | -0.38% | 558,600 |
| Apr 24, 2026 | 1,832.00 | 1,855.00 | 1,814.00 | 1,830.00 | 1,830.00 | -0.35% | 674,500 |
| Apr 23, 2026 | 1,863.00 | 1,868.50 | 1,805.00 | 1,836.50 | 1,836.50 | -1.84% | 764,600 |
| Apr 22, 2026 | 1,870.00 | 1,883.00 | 1,842.00 | 1,871.00 | 1,871.00 | -1.21% | 663,400 |
| Apr 21, 2026 | 1,918.50 | 1,923.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0.11% | 657,100 |
| Apr 20, 2026 | 1,896.50 | 1,902.00 | 1,877.00 | 1,892.00 | 1,892.00 | 0.40% | 396,600 |
| Apr 17, 2026 | 1,895.00 | 1,900.50 | 1,882.50 | 1,884.50 | 1,884.50 | -1.87% | 397,700 |
| Apr 16, 2026 | 1,911.00 | 1,927.00 | 1,908.00 | 1,920.50 | 1,920.50 | 1.94% | 510,500 |
| Apr 15, 2026 | 1,905.00 | 1,920.00 | 1,877.00 | 1,884.00 | 1,884.00 | -0.63% | 744,700 |
| Apr 14, 2026 | 1,910.00 | 1,914.50 | 1,884.50 | 1,896.00 | 1,896.00 | 0.32% | 763,700 |
| Apr 13, 2026 | 1,885.00 | 1,908.00 | 1,874.50 | 1,890.00 | 1,890.00 | -0.60% | 679,900 |
| Apr 10, 2026 | 1,919.00 | 1,942.00 | 1,899.00 | 1,901.50 | 1,901.50 | -1.32% | 948,800 |
| Apr 9, 2026 | 1,972.50 | 1,974.00 | 1,927.00 | 1,927.00 | 1,927.00 | -2.70% | 818,900 |
| Apr 8, 2026 | 1,966.50 | 1,991.50 | 1,928.00 | 1,980.50 | 1,980.50 | 5.57% | 1,032,100 |
| Apr 7, 2026 | 1,860.00 | 1,884.50 | 1,858.00 | 1,876.00 | 1,876.00 | 0.91% | 554,800 |
| Apr 6, 2026 | 1,859.00 | 1,872.00 | 1,849.00 | 1,859.00 | 1,859.00 | -0.24% | 564,600 |
| Apr 3, 2026 | 1,860.00 | 1,877.00 | 1,848.50 | 1,863.50 | 1,863.50 | 2.11% | 515,700 |
| Apr 2, 2026 | 1,899.00 | 1,919.50 | 1,825.00 | 1,825.00 | 1,825.00 | -3.46% | 1,044,900 |
| Apr 1, 2026 | 1,903.00 | 1,906.00 | 1,845.00 | 1,890.50 | 1,890.50 | 4.30% | 1,112,900 |
| Mar 31, 2026 | 1,803.50 | 1,848.00 | 1,787.00 | 1,812.50 | 1,812.50 | -2.50% | 1,047,700 |
| Mar 30, 2026 | 1,821.50 | 1,863.00 | 1,811.50 | 1,859.00 | 1,859.00 | -4.15% | 960,900 |
| Mar 27, 2026 | 1,948.50 | 1,969.00 | 1,925.50 | 1,966.50 | 1,939.50 | 0.13% | 821,400 |
| Mar 26, 2026 | 1,980.00 | 1,993.50 | 1,947.00 | 1,964.00 | 1,937.03 | -0.58% | 474,400 |
| Mar 25, 2026 | 2,000.00 | 2,008.00 | 1,971.50 | 1,975.50 | 1,948.38 | 1.28% | 741,100 |
| Mar 24, 2026 | 1,950.00 | 1,956.00 | 1,908.50 | 1,950.50 | 1,923.72 | 3.56% | 619,900 |
| Mar 23, 2026 | 1,882.50 | 1,899.00 | 1,844.50 | 1,883.50 | 1,857.64 | -3.85% | 1,037,400 |
| Mar 19, 2026 | 2,021.50 | 2,037.00 | 1,959.00 | 1,959.00 | 1,932.10 | -5.86% | 1,866,100 |
| Mar 18, 2026 | 2,030.00 | 2,088.00 | 2,026.00 | 2,081.00 | 2,052.43 | 3.89% | 670,500 |
| Mar 17, 2026 | 2,037.00 | 2,043.00 | 1,995.00 | 2,003.00 | 1,975.50 | 1.14% | 617,400 |
| Mar 16, 2026 | 1,990.00 | 2,000.00 | 1,956.50 | 1,980.50 | 1,953.31 | -1.00% | 718,200 |
| Mar 13, 2026 | 1,972.00 | 2,024.50 | 1,955.00 | 2,000.50 | 1,973.03 | -0.10% | 873,800 |
| Mar 12, 2026 | 2,030.00 | 2,055.00 | 1,986.00 | 2,002.50 | 1,975.01 | -2.44% | 790,300 |
| Mar 11, 2026 | 2,050.00 | 2,082.50 | 2,032.50 | 2,052.50 | 2,024.32 | 1.81% | 766,000 |
| Mar 10, 2026 | 2,027.00 | 2,047.00 | 2,002.00 | 2,016.00 | 1,988.32 | 3.31% | 1,135,300 |
| Mar 9, 2026 | 1,910.50 | 1,961.00 | 1,890.50 | 1,951.50 | 1,924.71 | -6.51% | 1,559,400 |