Daido Signal Co., Ltd. (TYO:6743)
Japan · Delayed Price · Currency is JPY 778.00
-3.00 (-0.38%)
At close: Mar 27, 2026
Daido Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 788.00 | 788.00 | 774.00 | 781.00 | - | - | 4,800 |
| Mar 26, 2026 | 795.00 | 808.00 | 775.00 | 781.00 | 781.00 | -0.76% | 15,900 |
| Mar 25, 2026 | 785.00 | 803.00 | 779.00 | 787.00 | 787.00 | 2.47% | 39,800 |
| Mar 24, 2026 | 765.00 | 772.00 | 752.00 | 768.00 | 768.00 | 2.13% | 31,700 |
| Mar 23, 2026 | 760.00 | 766.00 | 745.00 | 752.00 | 752.00 | -3.96% | 55,300 |
| Mar 19, 2026 | 810.00 | 810.00 | 783.00 | 783.00 | 783.00 | -4.74% | 28,900 |
| Mar 18, 2026 | 816.00 | 823.00 | 814.00 | 822.00 | 822.00 | 1.73% | 10,400 |
| Mar 17, 2026 | 825.00 | 825.00 | 808.00 | 808.00 | 808.00 | -0.25% | 15,200 |
| Mar 16, 2026 | 810.00 | 819.00 | 801.00 | 810.00 | 810.00 | -0.61% | 20,200 |
| Mar 13, 2026 | 815.00 | 830.00 | 811.00 | 815.00 | 815.00 | -1.45% | 18,500 |
| Mar 12, 2026 | 840.00 | 840.00 | 817.00 | 827.00 | 827.00 | -0.48% | 22,100 |
| Mar 11, 2026 | 832.00 | 842.00 | 821.00 | 831.00 | 831.00 | 1.71% | 21,000 |
| Mar 10, 2026 | 816.00 | 823.00 | 802.00 | 817.00 | 817.00 | 1.87% | 23,900 |
| Mar 9, 2026 | 782.00 | 802.00 | 768.00 | 802.00 | 802.00 | -3.02% | 64,900 |
| Mar 6, 2026 | 824.00 | 832.00 | 802.00 | 827.00 | 827.00 | -0.84% | 14,300 |
| Mar 5, 2026 | 826.00 | 846.00 | 826.00 | 834.00 | 834.00 | 4.77% | 25,900 |
| Mar 4, 2026 | 819.00 | 834.00 | 776.00 | 796.00 | 796.00 | -4.56% | 58,500 |
| Mar 3, 2026 | 882.00 | 882.00 | 833.00 | 834.00 | 834.00 | -5.66% | 50,300 |
| Mar 2, 2026 | 880.00 | 884.00 | 860.00 | 884.00 | 884.00 | -0.34% | 25,600 |
| Feb 27, 2026 | 870.00 | 887.00 | 862.00 | 887.00 | 887.00 | 1.72% | 37,000 |
| Feb 26, 2026 | 887.00 | 892.00 | 872.00 | 872.00 | 872.00 | -2.02% | 20,100 |
| Feb 25, 2026 | 903.00 | 907.00 | 882.00 | 890.00 | 890.00 | -0.67% | 47,500 |
| Feb 24, 2026 | 885.00 | 910.00 | 885.00 | 896.00 | 896.00 | 1.24% | 41,700 |
| Feb 20, 2026 | 909.00 | 913.00 | 883.00 | 885.00 | 885.00 | -3.59% | 26,000 |
| Feb 19, 2026 | 902.00 | 918.00 | 901.00 | 918.00 | 918.00 | 0.22% | 40,400 |
| Feb 18, 2026 | 914.00 | 918.00 | 901.00 | 916.00 | 916.00 | 0.88% | 21,500 |
| Feb 17, 2026 | 896.00 | 912.00 | 876.00 | 908.00 | 908.00 | 1.45% | 49,700 |
| Feb 16, 2026 | 860.00 | 895.00 | 850.00 | 895.00 | 895.00 | 4.56% | 46,800 |
| Feb 13, 2026 | 875.00 | 875.00 | 850.00 | 856.00 | 856.00 | -3.60% | 48,800 |
| Feb 12, 2026 | 871.00 | 889.00 | 871.00 | 888.00 | 888.00 | 2.30% | 55,500 |
| Feb 10, 2026 | 855.00 | 869.00 | 850.00 | 868.00 | 868.00 | 0.58% | 47,300 |
| Feb 9, 2026 | 910.00 | 939.00 | 858.00 | 863.00 | 863.00 | -9.82% | 255,400 |
| Feb 6, 2026 | 914.00 | 973.00 | 892.00 | 957.00 | 957.00 | 5.75% | 151,500 |
| Feb 5, 2026 | 899.00 | 918.00 | 881.00 | 905.00 | 905.00 | 0.22% | 53,200 |
| Feb 4, 2026 | 869.00 | 903.00 | 851.00 | 903.00 | 903.00 | 7.63% | 107,100 |
| Feb 3, 2026 | 800.00 | 857.00 | 792.00 | 839.00 | 839.00 | 6.74% | 68,500 |
| Feb 2, 2026 | 807.00 | 816.00 | 786.00 | 786.00 | 786.00 | -0.76% | 49,500 |
| Jan 30, 2026 | 807.00 | 807.00 | 790.00 | 792.00 | 792.00 | -1.74% | 11,800 |
| Jan 29, 2026 | 806.00 | 806.00 | 785.00 | 806.00 | 806.00 | 0.75% | 12,300 |
| Jan 28, 2026 | 805.00 | 805.00 | 786.00 | 800.00 | 800.00 | -1.96% | 23,300 |
| Jan 27, 2026 | 802.00 | 817.00 | 802.00 | 816.00 | 816.00 | 1.49% | 24,800 |
| Jan 26, 2026 | 805.00 | 826.00 | 800.00 | 804.00 | 804.00 | -0.25% | 35,600 |
| Jan 23, 2026 | 805.00 | 807.00 | 792.00 | 806.00 | 806.00 | -0.49% | 25,400 |
| Jan 22, 2026 | 804.00 | 817.00 | 795.00 | 810.00 | 810.00 | 2.66% | 40,600 |
| Jan 21, 2026 | 768.00 | 789.00 | 761.00 | 789.00 | 789.00 | -1.13% | 43,200 |
| Jan 20, 2026 | 820.00 | 826.00 | 790.00 | 798.00 | 798.00 | -3.39% | 52,100 |
| Jan 19, 2026 | 828.00 | 830.00 | 818.00 | 826.00 | 826.00 | -0.24% | 27,100 |
| Jan 16, 2026 | 822.00 | 834.00 | 820.00 | 828.00 | 828.00 | -0.24% | 14,800 |
| Jan 15, 2026 | 816.00 | 831.00 | 816.00 | 830.00 | 830.00 | 0.85% | 20,800 |
| Jan 14, 2026 | 828.00 | 835.00 | 814.00 | 823.00 | 823.00 | -0.84% | 28,500 |