Daido Metal Co., Ltd. (TYO:7245)
Japan · Delayed Price · Currency is JPY 1,341.00
-20.00 (-1.47%)
Aug 12, 2026, 3:30 PM JST
Daido Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |