Daido Metal Co., Ltd. (TYO:7245)
Japan · Delayed Price · Currency is JPY 915.00
+5.00 (0.55%)
Mar 27, 2026, 3:30 PM JST
Daido Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 913.00 | 919.00 | 904.00 | 913.00 | - | -0.22% | 174,200 |
| Mar 26, 2026 | 927.00 | 929.00 | 907.00 | 915.00 | 915.00 | -1.08% | 603,300 |
| Mar 25, 2026 | 926.00 | 934.00 | 917.00 | 925.00 | 925.00 | 3.12% | 1,569,800 |
| Mar 24, 2026 | 898.00 | 905.00 | 885.00 | 897.00 | 897.00 | 3.34% | 437,300 |
| Mar 23, 2026 | 900.00 | 900.00 | 855.00 | 868.00 | 868.00 | -6.16% | 835,500 |
| Mar 19, 2026 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | -4.64% | 1,182,900 |
| Mar 18, 2026 | 953.00 | 974.00 | 944.00 | 970.00 | 970.00 | 1.68% | 1,057,000 |
| Mar 17, 2026 | 954.00 | 979.00 | 938.00 | 954.00 | 954.00 | 0.95% | 750,300 |
| Mar 16, 2026 | 950.00 | 961.00 | 935.00 | 945.00 | 945.00 | -0.74% | 432,400 |
| Mar 13, 2026 | 966.00 | 971.00 | 940.00 | 952.00 | 952.00 | -3.55% | 829,300 |
| Mar 12, 2026 | 1,015.00 | 1,023.00 | 976.00 | 987.00 | 987.00 | -5.10% | 637,300 |
| Mar 11, 2026 | 1,033.00 | 1,067.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.87% | 955,600 |
| Mar 10, 2026 | 1,031.00 | 1,044.00 | 1,012.00 | 1,031.00 | 1,031.00 | 2.59% | 272,800 |
| Mar 9, 2026 | 1,001.00 | 1,018.00 | 975.00 | 1,005.00 | 1,005.00 | -8.39% | 613,100 |
| Mar 6, 2026 | 1,093.00 | 1,106.00 | 1,068.00 | 1,097.00 | 1,097.00 | -2.32% | 377,700 |
| Mar 5, 2026 | 1,128.00 | 1,144.00 | 1,105.00 | 1,123.00 | 1,123.00 | 5.15% | 420,100 |
| Mar 4, 2026 | 1,111.00 | 1,133.00 | 1,033.00 | 1,068.00 | 1,068.00 | -7.61% | 653,100 |
| Mar 3, 2026 | 1,208.00 | 1,270.00 | 1,153.00 | 1,156.00 | 1,156.00 | -3.43% | 944,800 |
| Mar 2, 2026 | 1,192.00 | 1,199.00 | 1,161.00 | 1,197.00 | 1,197.00 | -2.60% | 481,400 |
| Feb 27, 2026 | 1,190.00 | 1,236.00 | 1,178.00 | 1,229.00 | 1,229.00 | 3.45% | 498,400 |
| Feb 26, 2026 | 1,195.00 | 1,203.00 | 1,170.00 | 1,188.00 | 1,188.00 | 0.25% | 343,900 |
| Feb 25, 2026 | 1,168.00 | 1,202.00 | 1,142.00 | 1,185.00 | 1,185.00 | 2.24% | 589,100 |
| Feb 24, 2026 | 1,123.00 | 1,159.00 | 1,123.00 | 1,159.00 | 1,159.00 | 3.57% | 366,900 |
| Feb 20, 2026 | 1,121.00 | 1,133.00 | 1,105.00 | 1,119.00 | 1,119.00 | -2.36% | 302,000 |
| Feb 19, 2026 | 1,135.00 | 1,158.00 | 1,111.00 | 1,146.00 | 1,146.00 | 1.24% | 316,000 |
| Feb 18, 2026 | 1,140.00 | 1,146.00 | 1,111.00 | 1,132.00 | 1,132.00 | 0.53% | 435,000 |
| Feb 17, 2026 | 1,122.00 | 1,143.00 | 1,108.00 | 1,126.00 | 1,126.00 | 0.45% | 341,600 |
| Feb 16, 2026 | 1,120.00 | 1,139.00 | 1,098.00 | 1,121.00 | 1,121.00 | 1.36% | 501,000 |
| Feb 13, 2026 | 1,050.00 | 1,125.00 | 1,030.00 | 1,106.00 | 1,106.00 | 3.36% | 905,300 |
| Feb 12, 2026 | 1,149.00 | 1,220.00 | 1,051.00 | 1,070.00 | 1,070.00 | -6.96% | 1,812,700 |
| Feb 10, 2026 | 1,114.00 | 1,150.00 | 1,109.00 | 1,150.00 | 1,150.00 | 3.70% | 525,200 |
| Feb 9, 2026 | 1,122.00 | 1,124.00 | 1,098.00 | 1,109.00 | 1,109.00 | 2.21% | 518,700 |
| Feb 6, 2026 | 1,073.00 | 1,093.00 | 1,056.00 | 1,085.00 | 1,085.00 | -0.09% | 243,900 |
| Feb 5, 2026 | 1,090.00 | 1,111.00 | 1,077.00 | 1,086.00 | 1,086.00 | 1.40% | 395,200 |
| Feb 4, 2026 | 1,046.00 | 1,074.00 | 1,040.00 | 1,071.00 | 1,071.00 | 2.98% | 286,100 |
| Feb 3, 2026 | 1,029.00 | 1,045.00 | 1,022.00 | 1,040.00 | 1,040.00 | 2.26% | 276,300 |
| Feb 2, 2026 | 1,038.00 | 1,054.00 | 1,013.00 | 1,017.00 | 1,017.00 | -0.97% | 289,700 |
| Jan 30, 2026 | 1,018.00 | 1,033.00 | 1,000.00 | 1,027.00 | 1,027.00 | 3.22% | 224,400 |
| Jan 29, 2026 | 996.00 | 1,005.00 | 975.00 | 995.00 | 995.00 | -0.20% | 231,500 |
| Jan 28, 2026 | 1,016.00 | 1,016.00 | 987.00 | 997.00 | 997.00 | -3.20% | 299,200 |
| Jan 27, 2026 | 1,020.00 | 1,032.00 | 1,006.00 | 1,030.00 | 1,030.00 | 0.39% | 256,500 |
| Jan 26, 2026 | 1,027.00 | 1,039.00 | 1,011.00 | 1,026.00 | 1,026.00 | -2.01% | 363,100 |
| Jan 23, 2026 | 1,065.00 | 1,067.00 | 1,038.00 | 1,047.00 | 1,047.00 | -1.04% | 272,800 |
| Jan 22, 2026 | 1,061.00 | 1,068.00 | 1,044.00 | 1,058.00 | 1,058.00 | 0.47% | 269,200 |
| Jan 21, 2026 | 1,039.00 | 1,059.00 | 1,030.00 | 1,053.00 | 1,053.00 | -1.50% | 295,300 |
| Jan 20, 2026 | 1,108.00 | 1,108.00 | 1,063.00 | 1,069.00 | 1,069.00 | -2.37% | 297,500 |
| Jan 19, 2026 | 1,091.00 | 1,105.00 | 1,066.00 | 1,095.00 | 1,095.00 | -0.82% | 402,700 |
| Jan 16, 2026 | 1,140.00 | 1,140.00 | 1,078.00 | 1,104.00 | 1,104.00 | -3.16% | 882,200 |
| Jan 15, 2026 | 1,100.00 | 1,142.00 | 1,097.00 | 1,140.00 | 1,140.00 | 3.83% | 479,700 |
| Jan 14, 2026 | 1,071.00 | 1,118.00 | 1,070.00 | 1,098.00 | 1,098.00 | 3.58% | 621,300 |