Daido Metal Co., Ltd. (TYO:7245)
Japan · Delayed Price · Currency is JPY 1,691.00
-56.00 (-3.21%)
Jun 26, 2026, 3:30 PM JST
Daido Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,526.00 | 1,694.00 | 1,522.00 | 1,675.00 | 1,675.00 | 8.41% | 1,803,200 |
| Jun 23, 2026 | 1,528.00 | 1,578.00 | 1,520.00 | 1,545.00 | 1,545.00 | 1.18% | 1,036,200 |
| Jun 22, 2026 | 1,501.00 | 1,557.00 | 1,498.00 | 1,527.00 | 1,527.00 | 2.41% | 1,122,900 |
| Jun 19, 2026 | 1,446.00 | 1,546.00 | 1,391.00 | 1,491.00 | 1,491.00 | 4.93% | 1,888,100 |
| Jun 18, 2026 | 1,359.00 | 1,448.00 | 1,354.00 | 1,421.00 | 1,421.00 | 3.57% | 990,000 |
| Jun 17, 2026 | 1,273.00 | 1,415.00 | 1,273.00 | 1,372.00 | 1,372.00 | 8.80% | 1,264,600 |
| Jun 16, 2026 | 1,272.00 | 1,272.00 | 1,235.00 | 1,261.00 | 1,261.00 | -1.79% | 537,100 |
| Jun 15, 2026 | 1,235.00 | 1,299.00 | 1,205.00 | 1,284.00 | 1,284.00 | 5.94% | 1,177,100 |
| Jun 12, 2026 | 1,218.00 | 1,253.00 | 1,171.00 | 1,212.00 | 1,212.00 | 2.02% | 687,300 |
| Jun 11, 2026 | 1,200.00 | 1,201.00 | 1,147.00 | 1,188.00 | 1,188.00 | -3.41% | 851,100 |
| Jun 10, 2026 | 1,245.00 | 1,285.00 | 1,210.00 | 1,230.00 | 1,230.00 | -0.73% | 999,000 |
| Jun 9, 2026 | 1,194.00 | 1,263.00 | 1,188.00 | 1,239.00 | 1,239.00 | 5.63% | 1,487,300 |
| Jun 8, 2026 | 1,108.00 | 1,198.00 | 1,102.00 | 1,173.00 | 1,173.00 | -2.09% | 939,200 |
| Jun 5, 2026 | 1,130.00 | 1,200.00 | 1,119.00 | 1,198.00 | 1,198.00 | 6.58% | 864,900 |
| Jun 4, 2026 | 1,099.00 | 1,127.00 | 1,080.00 | 1,124.00 | 1,124.00 | 2.09% | 526,500 |
| Jun 3, 2026 | 1,119.00 | 1,125.00 | 1,085.00 | 1,101.00 | 1,101.00 | 0.18% | 481,700 |
| Jun 2, 2026 | 1,076.00 | 1,113.00 | 1,052.00 | 1,099.00 | 1,099.00 | 0.55% | 651,100 |
| Jun 1, 2026 | 1,071.00 | 1,103.00 | 1,053.00 | 1,093.00 | 1,093.00 | 0.55% | 576,500 |
| May 29, 2026 | 1,090.00 | 1,112.00 | 1,073.00 | 1,087.00 | 1,087.00 | 2.55% | 572,600 |
| May 28, 2026 | 1,040.00 | 1,065.00 | 1,030.00 | 1,060.00 | 1,060.00 | 2.42% | 689,800 |
| May 27, 2026 | 1,020.00 | 1,058.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2.99% | 791,400 |
| May 26, 2026 | 1,002.00 | 1,013.00 | 995.00 | 1,005.00 | 1,005.00 | 1.01% | 411,800 |
| May 25, 2026 | 1,010.00 | 1,023.00 | 992.00 | 995.00 | 995.00 | 1.53% | 403,300 |
| May 22, 2026 | 987.00 | 989.00 | 965.00 | 980.00 | 980.00 | 1.66% | 343,200 |
| May 21, 2026 | 964.00 | 981.00 | 960.00 | 964.00 | 964.00 | 1.37% | 640,900 |
| May 20, 2026 | 980.00 | 980.00 | 931.00 | 951.00 | 951.00 | -4.42% | 586,100 |
| May 19, 2026 | 1,020.00 | 1,036.00 | 985.00 | 995.00 | 995.00 | -1.87% | 782,000 |
| May 18, 2026 | 990.00 | 1,039.00 | 975.00 | 1,014.00 | 1,014.00 | 3.26% | 802,100 |
| May 15, 2026 | 986.00 | 1,024.00 | 973.00 | 982.00 | 982.00 | 0.31% | 762,000 |
| May 14, 2026 | 1,016.00 | 1,020.00 | 975.00 | 979.00 | 979.00 | -3.64% | 821,800 |
| May 13, 2026 | 954.00 | 1,019.00 | 953.00 | 1,016.00 | 1,016.00 | 9.96% | 2,083,300 |
| May 12, 2026 | 911.00 | 965.00 | 873.00 | 924.00 | 924.00 | 1.76% | 1,491,600 |
| May 11, 2026 | 919.00 | 927.00 | 904.00 | 908.00 | 908.00 | -0.11% | 421,800 |
| May 8, 2026 | 896.00 | 909.00 | 887.00 | 909.00 | 909.00 | 1.45% | 320,500 |
| May 7, 2026 | 895.00 | 904.00 | 877.00 | 896.00 | 896.00 | 1.13% | 333,100 |
| May 1, 2026 | 886.00 | 888.00 | 872.00 | 886.00 | 886.00 | 1.37% | 258,000 |
| Apr 30, 2026 | 869.00 | 881.00 | 857.00 | 874.00 | 874.00 | -0.79% | 301,200 |
| Apr 28, 2026 | 859.00 | 881.00 | 858.00 | 881.00 | 881.00 | 2.56% | 274,100 |
| Apr 27, 2026 | 861.00 | 868.00 | 849.00 | 859.00 | 859.00 | -0.92% | 316,700 |
| Apr 24, 2026 | 881.00 | 884.00 | 864.00 | 867.00 | 867.00 | -1.70% | 329,700 |
| Apr 23, 2026 | 901.00 | 903.00 | 872.00 | 882.00 | 882.00 | -1.23% | 492,700 |
| Apr 22, 2026 | 905.00 | 906.00 | 891.00 | 893.00 | 893.00 | -2.40% | 231,500 |
| Apr 21, 2026 | 932.00 | 936.00 | 912.00 | 915.00 | 915.00 | -0.97% | 319,500 |
| Apr 20, 2026 | 922.00 | 933.00 | 918.00 | 924.00 | 924.00 | 0.76% | 280,700 |
| Apr 17, 2026 | 918.00 | 923.00 | 909.00 | 917.00 | 917.00 | -0.43% | 247,100 |
| Apr 16, 2026 | 903.00 | 926.00 | 902.00 | 921.00 | 921.00 | 2.45% | 343,400 |
| Apr 15, 2026 | 913.00 | 924.00 | 898.00 | 899.00 | 899.00 | -0.88% | 253,200 |
| Apr 14, 2026 | 905.00 | 915.00 | 903.00 | 907.00 | 907.00 | 2.14% | 243,800 |