Daido Steel Co., Ltd. (TYO:5471)
Japan · Delayed Price · Currency is JPY 2,416.00
+28.50 (1.19%)
Aug 14, 2026, 3:30 PM JST
Daido Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,399.00 | 2,435.50 | 2,356.50 | 2,416.00 | 2,416.00 | 1.19% | 1,370,700 |
| Aug 13, 2026 | 2,346.00 | 2,423.50 | 2,346.00 | 2,387.50 | 2,387.50 | 2.40% | 1,363,100 |
| Aug 12, 2026 | 2,323.50 | 2,336.00 | 2,271.00 | 2,331.50 | 2,331.50 | 0.56% | 805,500 |
| Aug 10, 2026 | 2,304.00 | 2,332.00 | 2,290.00 | 2,318.50 | 2,318.50 | 0.63% | 742,700 |
| Aug 7, 2026 | 2,298.00 | 2,335.50 | 2,286.50 | 2,304.00 | 2,304.00 | 0.17% | 768,000 |
| Aug 6, 2026 | 2,354.00 | 2,391.50 | 2,284.00 | 2,300.00 | 2,300.00 | -2.25% | 934,200 |
| Aug 5, 2026 | 2,284.50 | 2,353.00 | 2,281.00 | 2,353.00 | 2,353.00 | 5.26% | 1,040,300 |
| Aug 4, 2026 | 2,235.50 | 2,285.50 | 2,217.50 | 2,235.50 | 2,235.50 | 0.65% | 751,700 |
| Aug 3, 2026 | 2,244.00 | 2,251.50 | 2,154.50 | 2,221.00 | 2,221.00 | -2.35% | 779,600 |
| Jul 31, 2026 | 2,270.00 | 2,340.00 | 2,184.50 | 2,274.50 | 2,274.50 | 6.11% | 1,523,800 |
| Jul 30, 2026 | 2,159.00 | 2,222.00 | 2,118.50 | 2,143.50 | 2,143.50 | -0.72% | 1,334,200 |
| Jul 29, 2026 | 2,296.00 | 2,377.00 | 2,082.50 | 2,159.00 | 2,159.00 | -6.80% | 2,870,600 |
| Jul 28, 2026 | 2,400.00 | 2,405.00 | 2,304.00 | 2,316.50 | 2,316.50 | -4.73% | 2,090,200 |
| Jul 27, 2026 | 2,406.00 | 2,431.50 | 2,369.00 | 2,431.50 | 2,431.50 | 1.10% | 935,200 |
| Jul 24, 2026 | 2,375.00 | 2,467.50 | 2,370.00 | 2,405.00 | 2,405.00 | 0.56% | 1,253,600 |
| Jul 23, 2026 | 2,399.00 | 2,432.00 | 2,375.50 | 2,391.50 | 2,391.50 | 0.67% | 994,600 |
| Jul 22, 2026 | 2,398.00 | 2,457.50 | 2,375.50 | 2,375.50 | 2,375.50 | 0.57% | 1,033,300 |
| Jul 21, 2026 | 2,318.00 | 2,371.50 | 2,294.00 | 2,362.00 | 2,362.00 | 3.01% | 959,900 |
| Jul 17, 2026 | 2,425.00 | 2,470.00 | 2,250.00 | 2,293.00 | 2,293.00 | -6.04% | 1,681,800 |
| Jul 16, 2026 | 2,449.00 | 2,512.00 | 2,422.50 | 2,440.50 | 2,440.50 | -0.89% | 894,100 |
| Jul 15, 2026 | 2,514.00 | 2,540.00 | 2,431.00 | 2,462.50 | 2,462.50 | -1.10% | 820,900 |
| Jul 14, 2026 | 2,450.00 | 2,499.50 | 2,423.50 | 2,490.00 | 2,490.00 | 1.67% | 843,900 |
| Jul 13, 2026 | 2,523.00 | 2,550.00 | 2,407.00 | 2,449.00 | 2,449.00 | -2.41% | 1,007,100 |
| Jul 10, 2026 | 2,555.50 | 2,590.50 | 2,490.50 | 2,509.50 | 2,509.50 | -1.59% | 1,327,500 |
| Jul 9, 2026 | 2,595.00 | 2,629.00 | 2,528.50 | 2,550.00 | 2,550.00 | -0.82% | 693,100 |
| Jul 8, 2026 | 2,574.00 | 2,647.50 | 2,555.00 | 2,571.00 | 2,571.00 | -2.02% | 831,400 |
| Jul 7, 2026 | 2,782.00 | 2,809.50 | 2,619.50 | 2,624.00 | 2,624.00 | -5.41% | 1,339,600 |
| Jul 6, 2026 | 2,854.00 | 2,916.50 | 2,741.50 | 2,774.00 | 2,774.00 | -1.98% | 1,095,200 |
| Jul 3, 2026 | 2,730.50 | 2,830.00 | 2,730.00 | 2,830.00 | 2,830.00 | 2.00% | 775,900 |
| Jul 2, 2026 | 2,715.50 | 2,816.00 | 2,705.00 | 2,774.50 | 2,774.50 | 0.58% | 1,136,900 |
| Jul 1, 2026 | 2,758.00 | 2,803.50 | 2,721.00 | 2,758.50 | 2,758.50 | 0.04% | 1,229,200 |
| Jun 30, 2026 | 2,800.00 | 2,822.00 | 2,717.50 | 2,757.50 | 2,757.50 | -1.80% | 1,428,800 |
| Jun 29, 2026 | 2,937.00 | 2,976.50 | 2,760.00 | 2,808.00 | 2,808.00 | -3.60% | 1,634,600 |
| Jun 26, 2026 | 2,958.50 | 3,005.00 | 2,887.50 | 2,913.00 | 2,913.00 | -1.52% | 1,871,400 |
| Jun 25, 2026 | 2,850.00 | 2,994.50 | 2,808.00 | 2,958.00 | 2,958.00 | 6.79% | 2,580,000 |
| Jun 24, 2026 | 2,700.00 | 2,794.50 | 2,650.00 | 2,770.00 | 2,770.00 | 1.65% | 1,488,500 |
| Jun 23, 2026 | 2,891.00 | 2,959.50 | 2,725.00 | 2,725.00 | 2,725.00 | -6.23% | 2,334,000 |
| Jun 22, 2026 | 2,701.00 | 2,920.00 | 2,699.00 | 2,906.00 | 2,906.00 | 10.77% | 2,626,900 |
| Jun 19, 2026 | 2,600.00 | 2,661.50 | 2,582.50 | 2,623.50 | 2,623.50 | 3.55% | 2,588,300 |
| Jun 18, 2026 | 2,394.50 | 2,563.50 | 2,389.00 | 2,533.50 | 2,533.50 | 6.23% | 1,719,000 |
| Jun 17, 2026 | 2,445.00 | 2,449.00 | 2,361.50 | 2,385.00 | 2,385.00 | -2.45% | 1,039,700 |
| Jun 16, 2026 | 2,475.00 | 2,486.00 | 2,390.00 | 2,445.00 | 2,445.00 | -0.61% | 1,715,900 |
| Jun 15, 2026 | 2,345.00 | 2,465.50 | 2,342.00 | 2,460.00 | 2,460.00 | 7.19% | 1,877,600 |
| Jun 12, 2026 | 2,265.00 | 2,368.00 | 2,248.00 | 2,295.00 | 2,295.00 | 6.00% | 1,927,700 |
| Jun 11, 2026 | 2,130.00 | 2,176.50 | 2,094.00 | 2,165.00 | 2,165.00 | -0.69% | 1,200,000 |
| Jun 10, 2026 | 2,180.00 | 2,197.50 | 2,151.00 | 2,180.00 | 2,180.00 | 0.35% | 1,333,200 |
| Jun 9, 2026 | 2,173.00 | 2,205.50 | 2,133.50 | 2,172.50 | 2,172.50 | 1.78% | 1,382,000 |
| Jun 8, 2026 | 2,170.00 | 2,180.00 | 2,098.00 | 2,134.50 | 2,134.50 | -4.22% | 1,578,200 |
| Jun 5, 2026 | 2,218.00 | 2,235.50 | 2,172.50 | 2,228.50 | 2,228.50 | 0.27% | 1,148,500 |
| Jun 4, 2026 | 2,200.00 | 2,254.00 | 2,181.00 | 2,222.50 | 2,222.50 | 0.09% | 1,208,300 |