Daido Signal Co., Ltd. (TYO:6743)
Japan · Delayed Price · Currency is JPY 1,080.00
+21.00 (1.98%)
Aug 21, 2026, 3:30 PM JST
Daido Signal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,047.00 | 1,080.00 | 1,047.00 | 1,080.00 | 1,080.00 | 1.98% | 37,200 |
| Aug 20, 2026 | 1,025.00 | 1,062.00 | 1,017.00 | 1,059.00 | 1,059.00 | 3.32% | 25,300 |
| Aug 19, 2026 | 1,050.00 | 1,050.00 | 1,012.00 | 1,025.00 | 1,025.00 | -4.12% | 36,400 |
| Aug 18, 2026 | 1,072.00 | 1,087.00 | 1,046.00 | 1,069.00 | 1,069.00 | -0.47% | 45,300 |
| Aug 17, 2026 | 1,057.00 | 1,075.00 | 1,055.00 | 1,074.00 | 1,074.00 | 1.61% | 19,800 |
| Aug 14, 2026 | 1,100.00 | 1,100.00 | 1,056.00 | 1,057.00 | 1,057.00 | -4.00% | 34,700 |
| Aug 13, 2026 | 1,070.00 | 1,126.00 | 1,060.00 | 1,101.00 | 1,101.00 | 2.80% | 42,700 |
| Aug 12, 2026 | 1,069.00 | 1,093.00 | 1,036.00 | 1,071.00 | 1,071.00 | 0.19% | 80,100 |
| Aug 10, 2026 | 1,069.00 | 1,069.00 | 1,048.00 | 1,069.00 | 1,069.00 | 16.32% | 47,500 |
| Aug 7, 2026 | 927.00 | 927.00 | 908.00 | 919.00 | 919.00 | - | 15,900 |
| Aug 6, 2026 | 916.00 | 932.00 | 911.00 | 919.00 | 919.00 | -0.76% | 6,600 |
| Aug 5, 2026 | 935.00 | 940.00 | 908.00 | 926.00 | 926.00 | 0.11% | 10,800 |
| Aug 4, 2026 | 891.00 | 925.00 | 885.00 | 925.00 | 925.00 | 3.82% | 17,000 |
| Aug 3, 2026 | 893.00 | 909.00 | 869.00 | 891.00 | 891.00 | -0.11% | 12,000 |
| 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 |