Daido Metal Co., Ltd. (TYO:7245)
Japan · Delayed Price · Currency is JPY 1,060.00
+25.00 (2.42%)
May 28, 2026, 3:30 PM JST
Daido Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,040.00 | 1,065.00 | 1,032.00 | 1,055.00 | - | 1.93% | 259,000 |
| 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 |
| Apr 13, 2026 | 894.00 | 904.00 | 880.00 | 888.00 | 888.00 | -1.22% | 245,800 |
| Apr 10, 2026 | 910.00 | 920.00 | 898.00 | 899.00 | 899.00 | -0.55% | 381,300 |
| Apr 9, 2026 | 934.00 | 934.00 | 902.00 | 904.00 | 904.00 | -3.00% | 367,500 |
| Apr 8, 2026 | 919.00 | 937.00 | 910.00 | 932.00 | 932.00 | 4.84% | 776,700 |
| Apr 7, 2026 | 893.00 | 902.00 | 880.00 | 889.00 | 889.00 | 0.11% | 208,400 |
| Apr 6, 2026 | 878.00 | 893.00 | 877.00 | 888.00 | 888.00 | 1.37% | 243,100 |
| Apr 3, 2026 | 883.00 | 892.00 | 873.00 | 876.00 | 876.00 | 0.69% | 243,300 |
| Apr 2, 2026 | 895.00 | 912.00 | 870.00 | 870.00 | 870.00 | -3.12% | 540,900 |
| Apr 1, 2026 | 891.00 | 899.00 | 881.00 | 898.00 | 898.00 | 4.91% | 433,400 |
| Mar 31, 2026 | 851.00 | 878.00 | 848.00 | 856.00 | 856.00 | -1.95% | 416,700 |
| Mar 30, 2026 | 854.00 | 877.00 | 842.00 | 873.00 | 873.00 | -2.57% | 565,600 |
| Mar 27, 2026 | 913.00 | 925.00 | 904.00 | 915.00 | 896.00 | - | 548,300 |
| Mar 26, 2026 | 927.00 | 929.00 | 907.00 | 915.00 | 896.00 | -1.08% | 603,300 |
| Mar 25, 2026 | 926.00 | 934.00 | 917.00 | 925.00 | 905.79 | 3.12% | 1,569,800 |
| Mar 24, 2026 | 898.00 | 905.00 | 885.00 | 897.00 | 878.37 | 3.34% | 437,300 |
| Mar 23, 2026 | 900.00 | 900.00 | 855.00 | 868.00 | 849.98 | -6.16% | 835,500 |
| Mar 19, 2026 | 950.00 | 950.00 | 925.00 | 925.00 | 905.79 | -4.64% | 1,182,900 |
| Mar 18, 2026 | 953.00 | 974.00 | 944.00 | 970.00 | 949.86 | 1.68% | 1,057,000 |
| Mar 17, 2026 | 954.00 | 979.00 | 938.00 | 954.00 | 934.19 | 0.95% | 750,300 |
| Mar 16, 2026 | 950.00 | 961.00 | 935.00 | 945.00 | 925.38 | -0.74% | 432,400 |
| Mar 13, 2026 | 966.00 | 971.00 | 940.00 | 952.00 | 932.23 | -3.55% | 829,300 |