Daido Steel Co., Ltd. (TYO:5471)
Japan · Delayed Price · Currency is JPY 1,754.00
-133.50 (-7.07%)
Nov 6, 2026, 3:30 PM JST
Daido Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,699.50 | 1,756.50 | 1,695.00 | 1,754.00 | 1,754.00 | -7.07% | 1,511,800 |
| Nov 5, 2026 | 1,980.00 | 1,998.00 | 1,875.00 | 1,887.50 | 1,887.50 | -5.93% | 1,517,500 |
| Nov 4, 2026 | 2,041.00 | 2,059.50 | 1,910.00 | 2,006.50 | 2,006.50 | -2.41% | 1,373,400 |
| Nov 2, 2026 | 2,098.00 | 2,115.50 | 2,056.00 | 2,056.00 | 2,056.00 | -3.38% | 1,076,600 |
| Oct 30, 2026 | 2,171.00 | 2,213.00 | 2,105.50 | 2,128.00 | 2,128.00 | -1.78% | 1,651,500 |
| Oct 29, 2026 | 2,259.00 | 2,294.00 | 2,155.00 | 2,166.50 | 2,166.50 | -5.25% | 2,974,000 |
| Oct 28, 2026 | 2,330.50 | 2,331.50 | 2,265.50 | 2,286.50 | 2,286.50 | 0.26% | 1,123,500 |
| Oct 27, 2026 | 2,370.50 | 2,370.50 | 2,258.00 | 2,280.50 | 2,280.50 | 5.07% | 1,465,900 |
| Oct 26, 2026 | 2,199.50 | 2,205.00 | 2,158.00 | 2,170.50 | 2,170.50 | -0.60% | 615,000 |
| Oct 23, 2026 | 2,143.00 | 2,200.00 | 2,065.00 | 2,183.50 | 2,183.50 | -1.51% | 1,235,300 |
| Oct 22, 2026 | 2,334.00 | 2,344.00 | 2,217.00 | 2,217.00 | 2,217.00 | -5.01% | 1,115,700 |
| Oct 21, 2026 | 2,318.00 | 2,349.50 | 2,291.00 | 2,334.00 | 2,334.00 | 2.59% | 1,570,200 |
| Oct 20, 2026 | 2,311.00 | 2,330.00 | 2,271.50 | 2,275.00 | 2,275.00 | -1.56% | 1,614,000 |
| Oct 19, 2026 | 2,315.00 | 2,333.50 | 2,272.50 | 2,311.00 | 2,311.00 | -0.50% | 1,193,400 |
| Oct 16, 2026 | 2,344.00 | 2,360.00 | 2,282.00 | 2,322.50 | 2,322.50 | 0.43% | 1,195,300 |
| Oct 15, 2026 | 2,417.00 | 2,432.50 | 2,304.50 | 2,312.50 | 2,312.50 | -5.26% | 1,710,800 |
| Oct 14, 2026 | 2,438.50 | 2,483.50 | 2,437.00 | 2,441.00 | 2,441.00 | -0.79% | 671,700 |
| Oct 13, 2026 | 2,422.50 | 2,480.50 | 2,407.50 | 2,460.50 | 2,460.50 | 0.59% | 1,025,800 |
| Oct 9, 2026 | 2,415.50 | 2,452.00 | 2,391.50 | 2,446.00 | 2,446.00 | -0.27% | 848,500 |
| Oct 8, 2026 | 2,528.50 | 2,528.50 | 2,447.00 | 2,452.50 | 2,452.50 | -4.22% | 760,600 |
| Oct 7, 2026 | 2,659.50 | 2,660.00 | 2,560.50 | 2,560.50 | 2,560.50 | -3.40% | 917,400 |
| Oct 6, 2026 | 2,596.00 | 2,661.50 | 2,569.00 | 2,650.50 | 2,650.50 | 4.00% | 1,493,900 |
| Oct 5, 2026 | 2,501.00 | 2,562.50 | 2,494.00 | 2,548.50 | 2,548.50 | 3.14% | 1,133,400 |
| Oct 2, 2026 | 2,477.00 | 2,507.50 | 2,462.50 | 2,471.00 | 2,471.00 | -0.80% | 853,100 |
| Oct 1, 2026 | 2,482.00 | 2,505.00 | 2,472.00 | 2,491.00 | 2,491.00 | -0.44% | 867,100 |
| Sep 30, 2026 | 2,485.00 | 2,505.00 | 2,451.50 | 2,502.00 | 2,502.00 | 0.95% | 910,400 |
| Sep 29, 2026 | 2,436.00 | 2,499.00 | 2,417.50 | 2,478.50 | 2,478.50 | 2.02% | 917,100 |
| Sep 28, 2026 | 2,510.50 | 2,524.50 | 2,453.50 | 2,457.50 | 2,429.50 | -0.89% | 976,900 |
| Sep 25, 2026 | 2,452.00 | 2,494.50 | 2,451.50 | 2,479.50 | 2,451.25 | 1.14% | 832,900 |
| Sep 24, 2026 | 2,484.50 | 2,502.50 | 2,450.00 | 2,451.50 | 2,423.57 | 0.70% | 937,300 |
| Sep 18, 2026 | 2,441.50 | 2,457.00 | 2,410.50 | 2,434.50 | 2,406.76 | 0.10% | 987,300 |
| Sep 17, 2026 | 2,419.00 | 2,435.00 | 2,395.50 | 2,432.00 | 2,404.29 | 0.70% | 636,600 |
| Sep 16, 2026 | 2,330.00 | 2,415.00 | 2,322.50 | 2,415.00 | 2,387.48 | 3.58% | 858,400 |
| Sep 15, 2026 | 2,266.00 | 2,345.50 | 2,249.00 | 2,331.50 | 2,304.94 | 2.01% | 752,500 |
| Sep 14, 2026 | 2,263.00 | 2,291.00 | 2,239.00 | 2,285.50 | 2,259.46 | -1.19% | 892,800 |
| Sep 11, 2026 | 2,283.50 | 2,325.00 | 2,273.00 | 2,313.00 | 2,286.65 | -2.77% | 1,049,700 |
| Sep 10, 2026 | 2,392.50 | 2,400.00 | 2,340.00 | 2,379.00 | 2,351.89 | -0.27% | 785,300 |
| Sep 9, 2026 | 2,346.00 | 2,412.00 | 2,340.00 | 2,385.50 | 2,358.32 | 2.25% | 847,300 |
| Sep 8, 2026 | 2,383.00 | 2,438.50 | 2,333.00 | 2,333.00 | 2,306.42 | -4.11% | 955,000 |
| Sep 7, 2026 | 2,419.50 | 2,478.50 | 2,386.00 | 2,433.00 | 2,405.28 | 7.20% | 1,489,700 |
| Sep 4, 2026 | 2,279.50 | 2,282.00 | 2,232.00 | 2,269.50 | 2,243.64 | -0.42% | 702,400 |
| Sep 3, 2026 | 2,254.50 | 2,304.50 | 2,218.50 | 2,279.00 | 2,253.03 | 2.36% | 1,012,400 |
| Sep 2, 2026 | 2,225.00 | 2,260.50 | 2,197.50 | 2,226.50 | 2,201.13 | -3.76% | 1,029,600 |
| Sep 1, 2026 | 2,255.50 | 2,324.00 | 2,252.50 | 2,313.50 | 2,287.14 | 1.16% | 864,200 |
| Aug 31, 2026 | 2,210.00 | 2,295.50 | 2,190.50 | 2,287.00 | 2,260.94 | 2.10% | 939,500 |
| Aug 28, 2026 | 2,254.50 | 2,293.00 | 2,228.00 | 2,240.00 | 2,214.48 | -0.75% | 790,200 |
| Aug 27, 2026 | 2,309.50 | 2,320.00 | 2,256.00 | 2,257.00 | 2,231.28 | -1.63% | 654,900 |
| Aug 26, 2026 | 2,278.50 | 2,312.00 | 2,256.50 | 2,294.50 | 2,268.36 | 0.81% | 660,700 |
| Aug 25, 2026 | 2,268.00 | 2,277.50 | 2,231.00 | 2,276.00 | 2,250.07 | -0.24% | 894,600 |
| Aug 24, 2026 | 2,260.00 | 2,305.50 | 2,240.50 | 2,281.50 | 2,255.51 | 2.45% | 948,900 |