Daido Metal Co., Ltd. (TYO:7245)
Japan · Delayed Price · Currency is JPY 1,178.00
+27.00 (2.35%)
Sep 4, 2026, 3:30 PM JST
Daido Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,160.00 | 1,180.00 | 1,149.00 | 1,174.00 | - | 2.00% | 149,300 |
| Sep 3, 2026 | 1,171.00 | 1,175.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.20% | 308,500 |
| Sep 2, 2026 | 1,216.00 | 1,219.00 | 1,165.00 | 1,165.00 | 1,165.00 | -5.52% | 486,800 |
| Sep 1, 2026 | 1,220.00 | 1,254.00 | 1,215.00 | 1,233.00 | 1,233.00 | 0.49% | 318,800 |
| Aug 31, 2026 | 1,210.00 | 1,229.00 | 1,203.00 | 1,227.00 | 1,227.00 | 0.16% | 297,600 |
| Aug 28, 2026 | 1,240.00 | 1,262.00 | 1,223.00 | 1,225.00 | 1,225.00 | -1.84% | 306,300 |
| Aug 27, 2026 | 1,265.00 | 1,277.00 | 1,240.00 | 1,248.00 | 1,248.00 | -0.56% | 253,000 |
| Aug 26, 2026 | 1,250.00 | 1,264.00 | 1,234.00 | 1,255.00 | 1,255.00 | 0.24% | 314,600 |
| Aug 25, 2026 | 1,247.00 | 1,252.00 | 1,225.00 | 1,252.00 | 1,252.00 | -0.71% | 402,700 |
| Aug 24, 2026 | 1,290.00 | 1,297.00 | 1,255.00 | 1,261.00 | 1,261.00 | -1.71% | 356,900 |
| Aug 21, 2026 | 1,280.00 | 1,284.00 | 1,256.00 | 1,283.00 | 1,283.00 | -0.54% | 366,700 |
| Aug 20, 2026 | 1,292.00 | 1,304.00 | 1,275.00 | 1,290.00 | 1,290.00 | -0.31% | 491,900 |
| Aug 19, 2026 | 1,348.00 | 1,350.00 | 1,289.00 | 1,294.00 | 1,294.00 | -5.82% | 445,800 |
| Aug 18, 2026 | 1,400.00 | 1,427.00 | 1,364.00 | 1,374.00 | 1,374.00 | -1.29% | 417,800 |
| Aug 17, 2026 | 1,366.00 | 1,399.00 | 1,355.00 | 1,392.00 | 1,392.00 | 2.05% | 335,700 |
| Aug 14, 2026 | 1,349.00 | 1,377.00 | 1,330.00 | 1,364.00 | 1,364.00 | 1.11% | 423,900 |
| Aug 13, 2026 | 1,345.00 | 1,389.00 | 1,345.00 | 1,349.00 | 1,349.00 | 0.60% | 391,600 |
| Aug 12, 2026 | 1,359.00 | 1,367.00 | 1,328.00 | 1,341.00 | 1,341.00 | -1.47% | 371,600 |
| Aug 10, 2026 | 1,346.00 | 1,384.00 | 1,330.00 | 1,361.00 | 1,361.00 | 2.33% | 632,300 |
| Aug 7, 2026 | 1,544.00 | 1,544.00 | 1,288.00 | 1,330.00 | 1,330.00 | -12.96% | 1,368,400 |
| Aug 6, 2026 | 1,543.00 | 1,556.00 | 1,483.00 | 1,528.00 | 1,528.00 | -0.20% | 489,000 |
| Aug 5, 2026 | 1,454.00 | 1,549.00 | 1,454.00 | 1,531.00 | 1,531.00 | 9.20% | 754,700 |
| Aug 4, 2026 | 1,409.00 | 1,429.00 | 1,390.00 | 1,402.00 | 1,402.00 | -0.78% | 614,300 |
| Aug 3, 2026 | 1,335.00 | 1,424.00 | 1,324.00 | 1,413.00 | 1,413.00 | 3.52% | 738,100 |
| Jul 31, 2026 | 1,340.00 | 1,380.00 | 1,303.00 | 1,365.00 | 1,365.00 | 6.64% | 621,200 |
| Jul 30, 2026 | 1,245.00 | 1,297.00 | 1,222.00 | 1,280.00 | 1,280.00 | 3.23% | 554,200 |
| Jul 29, 2026 | 1,283.00 | 1,288.00 | 1,211.00 | 1,240.00 | 1,240.00 | -2.13% | 525,100 |
| Jul 28, 2026 | 1,321.00 | 1,326.00 | 1,262.00 | 1,267.00 | 1,267.00 | -5.24% | 350,800 |
| Jul 27, 2026 | 1,310.00 | 1,338.00 | 1,282.00 | 1,337.00 | 1,337.00 | 2.93% | 447,800 |
| Jul 24, 2026 | 1,320.00 | 1,330.00 | 1,284.00 | 1,299.00 | 1,299.00 | -2.33% | 344,200 |
| Jul 23, 2026 | 1,321.00 | 1,357.00 | 1,314.00 | 1,330.00 | 1,330.00 | -0.15% | 365,700 |
| Jul 22, 2026 | 1,330.00 | 1,370.00 | 1,325.00 | 1,332.00 | 1,332.00 | 1.60% | 451,500 |
| Jul 21, 2026 | 1,270.00 | 1,321.00 | 1,255.00 | 1,311.00 | 1,311.00 | 1.94% | 597,500 |
| Jul 17, 2026 | 1,310.00 | 1,312.00 | 1,246.00 | 1,286.00 | 1,286.00 | -3.67% | 1,045,800 |
| Jul 16, 2026 | 1,330.00 | 1,365.00 | 1,327.00 | 1,335.00 | 1,335.00 | -1.04% | 586,900 |
| Jul 15, 2026 | 1,364.00 | 1,378.00 | 1,326.00 | 1,349.00 | 1,349.00 | -0.52% | 550,700 |
| Jul 14, 2026 | 1,328.00 | 1,375.00 | 1,310.00 | 1,356.00 | 1,356.00 | 0.44% | 679,000 |
| Jul 13, 2026 | 1,415.00 | 1,430.00 | 1,333.00 | 1,350.00 | 1,350.00 | -3.23% | 846,900 |
| Jul 10, 2026 | 1,421.00 | 1,443.00 | 1,384.00 | 1,395.00 | 1,395.00 | -1.55% | 811,400 |
| Jul 9, 2026 | 1,470.00 | 1,470.00 | 1,365.00 | 1,417.00 | 1,417.00 | -2.75% | 1,121,400 |
| Jul 8, 2026 | 1,548.00 | 1,557.00 | 1,450.00 | 1,457.00 | 1,457.00 | -3.96% | 1,167,700 |
| Jul 7, 2026 | 1,731.00 | 1,757.00 | 1,513.00 | 1,517.00 | 1,517.00 | -13.86% | 1,814,000 |
| Jul 6, 2026 | 1,826.00 | 1,839.00 | 1,732.00 | 1,761.00 | 1,761.00 | -1.73% | 846,000 |
| Jul 3, 2026 | 1,793.00 | 1,857.00 | 1,698.00 | 1,792.00 | 1,792.00 | -0.06% | 1,281,700 |
| Jul 2, 2026 | 1,700.00 | 1,830.00 | 1,688.00 | 1,793.00 | 1,793.00 | 1.24% | 1,174,900 |
| Jul 1, 2026 | 1,682.00 | 1,832.00 | 1,682.00 | 1,771.00 | 1,771.00 | 5.67% | 1,412,200 |
| Jun 30, 2026 | 1,711.00 | 1,762.00 | 1,638.00 | 1,676.00 | 1,676.00 | -2.95% | 1,201,000 |
| Jun 29, 2026 | 1,724.00 | 1,745.00 | 1,663.00 | 1,727.00 | 1,727.00 | 2.13% | 1,313,300 |
| Jun 26, 2026 | 1,745.00 | 1,787.00 | 1,637.00 | 1,691.00 | 1,691.00 | -3.21% | 2,014,800 |
| Jun 25, 2026 | 1,715.00 | 1,753.00 | 1,655.00 | 1,747.00 | 1,747.00 | 4.30% | 1,783,300 |