Daido Signal Co., Ltd. (TYO:6743)
Japan · Delayed Price · Currency is JPY 892.00
+8.00 (0.90%)
Jul 31, 2026, 3:30 PM JST
Daido Signal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 890.00 | 901.00 | 887.00 | 892.00 | 892.00 | 0.90% | 6,800 |
| Jul 30, 2026 | 868.00 | 892.00 | 862.00 | 884.00 | 884.00 | 0.57% | 12,800 |
| Jul 29, 2026 | 881.00 | 890.00 | 864.00 | 879.00 | 879.00 | -0.45% | 16,700 |
| Jul 28, 2026 | 890.00 | 894.00 | 881.00 | 883.00 | 883.00 | -0.90% | 14,000 |
| Jul 27, 2026 | 893.00 | 909.00 | 891.00 | 891.00 | 891.00 | -0.22% | 12,500 |
| Jul 24, 2026 | 900.00 | 906.00 | 885.00 | 893.00 | 893.00 | -0.78% | 65,100 |
| Jul 23, 2026 | 884.00 | 901.00 | 884.00 | 900.00 | 900.00 | 2.04% | 20,800 |
| Jul 22, 2026 | 871.00 | 887.00 | 871.00 | 882.00 | 882.00 | 1.26% | 19,500 |
| Jul 21, 2026 | 843.00 | 872.00 | 843.00 | 871.00 | 871.00 | 4.56% | 22,700 |
| Jul 17, 2026 | 832.00 | 840.00 | 817.00 | 833.00 | 833.00 | -0.12% | 20,700 |
| Jul 16, 2026 | 836.00 | 842.00 | 830.00 | 834.00 | 834.00 | -0.24% | 8,300 |
| Jul 15, 2026 | 838.00 | 841.00 | 824.00 | 836.00 | 836.00 | -0.24% | 13,200 |
| Jul 14, 2026 | 817.00 | 838.00 | 813.00 | 838.00 | 838.00 | 3.46% | 18,900 |
| Jul 13, 2026 | 833.00 | 840.00 | 807.00 | 810.00 | 810.00 | -1.34% | 40,400 |
| Jul 10, 2026 | 813.00 | 835.00 | 805.00 | 821.00 | 821.00 | 0.98% | 26,400 |
| Jul 9, 2026 | 811.00 | 822.00 | 808.00 | 813.00 | 813.00 | 0.37% | 6,000 |
| Jul 8, 2026 | 816.00 | 819.00 | 803.00 | 810.00 | 810.00 | -1.10% | 17,800 |
| Jul 7, 2026 | 846.00 | 846.00 | 817.00 | 819.00 | 819.00 | -2.03% | 16,000 |
| Jul 6, 2026 | 822.00 | 848.00 | 822.00 | 836.00 | 836.00 | 1.95% | 12,600 |
| Jul 3, 2026 | 826.00 | 826.00 | 810.00 | 820.00 | 820.00 | -0.73% | 9,800 |
| Jul 2, 2026 | 804.00 | 828.00 | 800.00 | 826.00 | 826.00 | 2.48% | 20,200 |
| Jul 1, 2026 | 799.00 | 806.00 | 797.00 | 806.00 | 806.00 | 1.51% | 6,500 |
| Jun 30, 2026 | 796.00 | 804.00 | 790.00 | 794.00 | 794.00 | -0.63% | 16,100 |
| Jun 29, 2026 | 808.00 | 815.00 | 787.00 | 799.00 | 799.00 | 0.38% | 17,900 |
| Jun 26, 2026 | 809.00 | 809.00 | 790.00 | 796.00 | 796.00 | -1.24% | 12,500 |
| Jun 25, 2026 | 808.00 | 810.00 | 798.00 | 806.00 | 806.00 | 0.25% | 15,900 |
| Jun 24, 2026 | 823.00 | 835.00 | 796.00 | 804.00 | 804.00 | -2.31% | 28,100 |
| Jun 23, 2026 | 833.00 | 842.00 | 823.00 | 823.00 | 823.00 | - | 8,800 |
| Jun 22, 2026 | 850.00 | 853.00 | 823.00 | 823.00 | 823.00 | -3.52% | 16,400 |
| Jun 19, 2026 | 849.00 | 853.00 | 842.00 | 853.00 | 853.00 | 1.19% | 9,200 |
| Jun 18, 2026 | 855.00 | 856.00 | 838.00 | 843.00 | 843.00 | 0.36% | 16,700 |
| Jun 17, 2026 | 815.00 | 856.00 | 815.00 | 840.00 | 840.00 | 2.44% | 32,300 |
| Jun 16, 2026 | 840.00 | 840.00 | 813.00 | 820.00 | 820.00 | -2.84% | 18,600 |
| Jun 15, 2026 | 839.00 | 853.00 | 837.00 | 844.00 | 844.00 | 2.06% | 13,600 |
| Jun 12, 2026 | 825.00 | 831.00 | 815.00 | 827.00 | 827.00 | 0.98% | 18,800 |
| Jun 11, 2026 | 825.00 | 825.00 | 800.00 | 819.00 | 819.00 | -2.38% | 31,700 |
| Jun 10, 2026 | 839.00 | 839.00 | 824.00 | 839.00 | 839.00 | 0.60% | 16,400 |
| Jun 9, 2026 | 833.00 | 843.00 | 829.00 | 834.00 | 834.00 | 0.60% | 10,800 |
| Jun 8, 2026 | 837.00 | 857.00 | 822.00 | 829.00 | 829.00 | -2.13% | 50,000 |
| Jun 5, 2026 | 826.00 | 871.00 | 826.00 | 847.00 | 847.00 | 2.67% | 40,900 |
| Jun 4, 2026 | 825.00 | 839.00 | 818.00 | 825.00 | 825.00 | -0.48% | 27,200 |
| Jun 3, 2026 | 827.00 | 842.00 | 820.00 | 829.00 | 829.00 | 0.24% | 19,100 |
| Jun 2, 2026 | 840.00 | 841.00 | 813.00 | 827.00 | 827.00 | -2.13% | 25,700 |
| Jun 1, 2026 | 839.00 | 860.00 | 839.00 | 845.00 | 845.00 | 1.56% | 16,500 |
| May 29, 2026 | 852.00 | 860.00 | 824.00 | 832.00 | 832.00 | -1.89% | 42,600 |
| May 28, 2026 | 846.00 | 871.00 | 835.00 | 848.00 | 848.00 | -0.35% | 19,500 |
| May 27, 2026 | 855.00 | 866.00 | 845.00 | 851.00 | 851.00 | -1.39% | 19,700 |
| May 26, 2026 | 872.00 | 885.00 | 854.00 | 863.00 | 863.00 | -1.03% | 29,900 |
| May 25, 2026 | 860.00 | 908.00 | 860.00 | 872.00 | 872.00 | 3.20% | 63,200 |
| May 22, 2026 | 827.00 | 849.00 | 810.00 | 845.00 | 845.00 | 4.06% | 60,100 |