Daido Signal Co., Ltd. (TYO:6743)
Japan · Delayed Price · Currency is JPY 832.00
-16.00 (-1.89%)
May 29, 2026, 3:30 PM JST
Daido Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 790.00 | 820.00 | 770.00 | 812.00 | 812.00 | 6.14% | 160,900 |
| May 20, 2026 | 808.00 | 812.00 | 752.00 | 765.00 | 765.00 | -5.09% | 133,500 |
| May 19, 2026 | 818.00 | 833.00 | 803.00 | 806.00 | 806.00 | -0.25% | 28,100 |
| May 18, 2026 | 818.00 | 818.00 | 790.00 | 808.00 | 808.00 | 2.54% | 20,700 |
| May 15, 2026 | 803.00 | 827.00 | 788.00 | 788.00 | 788.00 | -1.87% | 30,500 |
| May 14, 2026 | 798.00 | 822.00 | 795.00 | 803.00 | 803.00 | 0.25% | 25,300 |
| May 13, 2026 | 801.00 | 812.00 | 798.00 | 801.00 | 801.00 | 0.13% | 20,100 |
| May 12, 2026 | 800.00 | 810.00 | 796.00 | 800.00 | 800.00 | -0.12% | 13,900 |
| May 11, 2026 | 820.00 | 822.00 | 800.00 | 801.00 | 801.00 | -0.74% | 18,200 |
| May 8, 2026 | 827.00 | 827.00 | 804.00 | 807.00 | 807.00 | -2.42% | 12,400 |
| May 7, 2026 | 805.00 | 837.00 | 805.00 | 827.00 | 827.00 | 3.89% | 14,200 |
| May 1, 2026 | 837.00 | 837.00 | 794.00 | 796.00 | 796.00 | -2.93% | 16,400 |
| Apr 30, 2026 | 817.00 | 827.00 | 814.00 | 820.00 | 820.00 | -1.32% | 5,500 |
| Apr 28, 2026 | 807.00 | 836.00 | 807.00 | 831.00 | 831.00 | 2.21% | 13,400 |
| Apr 27, 2026 | 803.00 | 819.00 | 792.00 | 813.00 | 813.00 | 2.26% | 21,500 |
| Apr 24, 2026 | 814.00 | 814.00 | 794.00 | 795.00 | 795.00 | -1.73% | 4,400 |
| Apr 23, 2026 | 814.00 | 818.00 | 800.00 | 809.00 | 809.00 | -0.74% | 11,200 |
| Apr 22, 2026 | 835.00 | 835.00 | 809.00 | 815.00 | 815.00 | -1.45% | 7,400 |
| Apr 21, 2026 | 823.00 | 830.00 | 817.00 | 827.00 | 827.00 | 1.22% | 11,500 |
| Apr 20, 2026 | 805.00 | 827.00 | 805.00 | 817.00 | 817.00 | 2.25% | 27,300 |
| Apr 17, 2026 | 783.00 | 799.00 | 781.00 | 799.00 | 799.00 | 1.27% | 17,700 |
| Apr 16, 2026 | 783.00 | 793.00 | 779.00 | 789.00 | 789.00 | 0.77% | 8,200 |
| Apr 15, 2026 | 782.00 | 796.00 | 777.00 | 783.00 | 783.00 | 0.13% | 12,400 |
| Apr 14, 2026 | 783.00 | 789.00 | 775.00 | 782.00 | 782.00 | 1.16% | 11,500 |
| Apr 13, 2026 | 780.00 | 785.00 | 766.00 | 773.00 | 773.00 | -1.15% | 8,600 |
| Apr 10, 2026 | 781.00 | 787.00 | 780.00 | 782.00 | 782.00 | 0.13% | 9,400 |
| Apr 9, 2026 | 791.00 | 795.00 | 778.00 | 781.00 | 781.00 | -1.14% | 14,700 |
| Apr 8, 2026 | 770.00 | 790.00 | 770.00 | 790.00 | 790.00 | 3.95% | 19,200 |
| Apr 7, 2026 | 753.00 | 773.00 | 753.00 | 760.00 | 760.00 | 1.20% | 14,800 |
| Apr 6, 2026 | 742.00 | 759.00 | 742.00 | 751.00 | 751.00 | 1.49% | 11,300 |
| Apr 3, 2026 | 751.00 | 754.00 | 736.00 | 740.00 | 740.00 | 0.54% | 13,700 |
| Apr 2, 2026 | 753.00 | 763.00 | 734.00 | 736.00 | 736.00 | -2.52% | 21,800 |
| Apr 1, 2026 | 748.00 | 756.00 | 740.00 | 755.00 | 755.00 | 1.89% | 26,100 |
| Mar 31, 2026 | 725.00 | 743.00 | 723.00 | 741.00 | 741.00 | 0.68% | 28,300 |
| Mar 30, 2026 | 735.00 | 745.00 | 724.00 | 736.00 | 736.00 | -2.26% | 52,800 |
| Mar 27, 2026 | 788.00 | 788.00 | 774.00 | 778.00 | 753.00 | -0.38% | 24,600 |
| Mar 26, 2026 | 795.00 | 808.00 | 775.00 | 781.00 | 755.90 | -0.76% | 15,900 |
| Mar 25, 2026 | 785.00 | 803.00 | 779.00 | 787.00 | 761.71 | 2.47% | 39,800 |
| Mar 24, 2026 | 765.00 | 772.00 | 752.00 | 768.00 | 743.32 | 2.13% | 31,700 |
| Mar 23, 2026 | 760.00 | 766.00 | 745.00 | 752.00 | 727.84 | -3.96% | 55,300 |
| Mar 19, 2026 | 810.00 | 810.00 | 783.00 | 783.00 | 757.84 | -4.74% | 28,900 |
| Mar 18, 2026 | 816.00 | 823.00 | 814.00 | 822.00 | 795.59 | 1.73% | 10,400 |
| Mar 17, 2026 | 825.00 | 825.00 | 808.00 | 808.00 | 782.04 | -0.25% | 15,200 |
| Mar 16, 2026 | 810.00 | 819.00 | 801.00 | 810.00 | 783.97 | -0.61% | 20,200 |