Daido Signal Co., Ltd. (TYO:6743)
Japan · Delayed Price · Currency is JPY 807.00
-20.00 (-2.42%)
May 8, 2026, 3:30 PM JST
Daido Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.40% | 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 |
| Mar 13, 2026 | 815.00 | 830.00 | 811.00 | 815.00 | 788.81 | -1.45% | 18,500 |
| Mar 12, 2026 | 840.00 | 840.00 | 817.00 | 827.00 | 800.43 | -0.48% | 22,100 |
| Mar 11, 2026 | 832.00 | 842.00 | 821.00 | 831.00 | 804.30 | 1.71% | 21,000 |
| Mar 10, 2026 | 816.00 | 823.00 | 802.00 | 817.00 | 790.75 | 1.87% | 23,900 |
| Mar 9, 2026 | 782.00 | 802.00 | 768.00 | 802.00 | 776.23 | -3.02% | 64,900 |
| Mar 6, 2026 | 824.00 | 832.00 | 802.00 | 827.00 | 800.43 | -0.84% | 14,300 |
| Mar 5, 2026 | 826.00 | 846.00 | 826.00 | 834.00 | 807.20 | 4.77% | 25,900 |
| Mar 4, 2026 | 819.00 | 834.00 | 776.00 | 796.00 | 770.42 | -4.56% | 58,500 |
| Mar 3, 2026 | 882.00 | 882.00 | 833.00 | 834.00 | 807.20 | -5.66% | 50,300 |
| Mar 2, 2026 | 880.00 | 884.00 | 860.00 | 884.00 | 855.59 | -0.34% | 25,600 |
| Feb 27, 2026 | 870.00 | 887.00 | 862.00 | 887.00 | 858.50 | 1.72% | 37,000 |
| Feb 26, 2026 | 887.00 | 892.00 | 872.00 | 872.00 | 843.98 | -2.02% | 20,100 |
| Feb 25, 2026 | 903.00 | 907.00 | 882.00 | 890.00 | 861.40 | -0.67% | 47,500 |
| Feb 24, 2026 | 885.00 | 910.00 | 885.00 | 896.00 | 867.21 | 1.24% | 41,700 |
| Feb 20, 2026 | 909.00 | 913.00 | 883.00 | 885.00 | 856.56 | -3.59% | 26,000 |