Daitron Co., Ltd. (TYO:7609)
Japan · Delayed Price · Currency is JPY 4,570.00
-130.00 (-2.77%)
Aug 18, 2026, 3:24 PM JST
Daitron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4,680.00 | 4,770.00 | 4,640.00 | 4,730.00 | - | 0.64% | 26,800 |
| Aug 17, 2026 | 4,840.00 | 4,910.00 | 4,655.00 | 4,700.00 | 4,700.00 | -1.47% | 148,500 |
| Aug 14, 2026 | 4,560.00 | 4,835.00 | 4,540.00 | 4,770.00 | 4,770.00 | 4.03% | 178,500 |
| Aug 13, 2026 | 4,575.00 | 4,680.00 | 4,460.00 | 4,585.00 | 4,585.00 | 0.33% | 182,300 |
| Aug 12, 2026 | 4,485.00 | 4,570.00 | 4,410.00 | 4,570.00 | 4,570.00 | 1.90% | 180,200 |
| Aug 10, 2026 | 4,235.00 | 4,530.00 | 4,230.00 | 4,485.00 | 4,485.00 | 6.03% | 232,000 |
| Aug 7, 2026 | 4,145.00 | 4,250.00 | 4,040.00 | 4,230.00 | 4,230.00 | 0.36% | 198,700 |
| Aug 6, 2026 | 4,255.00 | 4,300.00 | 4,145.00 | 4,215.00 | 4,215.00 | -2.54% | 220,900 |
| Aug 5, 2026 | 4,150.00 | 4,390.00 | 4,105.00 | 4,325.00 | 4,325.00 | 4.22% | 482,300 |
| Aug 4, 2026 | 3,820.00 | 4,280.00 | 3,805.00 | 4,150.00 | 4,150.00 | 15.92% | 980,200 |
| Aug 3, 2026 | 3,390.00 | 3,630.00 | 3,390.00 | 3,580.00 | 3,580.00 | 7.83% | 356,800 |
| Jul 31, 2026 | 3,305.00 | 3,365.00 | 3,235.00 | 3,320.00 | 3,320.00 | 5.40% | 161,000 |
| Jul 30, 2026 | 3,100.00 | 3,170.00 | 3,030.00 | 3,150.00 | 3,150.00 | 2.27% | 249,800 |
| Jul 29, 2026 | 3,270.00 | 3,275.00 | 3,030.00 | 3,080.00 | 3,080.00 | -6.24% | 149,900 |
| Jul 28, 2026 | 3,350.00 | 3,350.00 | 3,265.00 | 3,285.00 | 3,285.00 | -5.06% | 126,900 |
| Jul 27, 2026 | 3,500.00 | 3,520.00 | 3,410.00 | 3,460.00 | 3,460.00 | -2.26% | 113,200 |
| Jul 24, 2026 | 3,500.00 | 3,555.00 | 3,485.00 | 3,540.00 | 3,540.00 | - | 75,900 |
| Jul 23, 2026 | 3,550.00 | 3,600.00 | 3,515.00 | 3,540.00 | 3,540.00 | 0.57% | 70,300 |
| Jul 22, 2026 | 3,455.00 | 3,610.00 | 3,430.00 | 3,520.00 | 3,520.00 | 3.99% | 95,600 |
| Jul 21, 2026 | 3,350.00 | 3,440.00 | 3,265.00 | 3,385.00 | 3,385.00 | 2.58% | 106,000 |
| Jul 17, 2026 | 3,345.00 | 3,370.00 | 3,205.00 | 3,300.00 | 3,300.00 | -4.49% | 118,100 |
| Jul 16, 2026 | 3,425.00 | 3,470.00 | 3,395.00 | 3,455.00 | 3,455.00 | -1.14% | 87,300 |
| Jul 15, 2026 | 3,395.00 | 3,505.00 | 3,360.00 | 3,495.00 | 3,495.00 | 4.80% | 73,500 |
| Jul 14, 2026 | 3,355.00 | 3,390.00 | 3,290.00 | 3,335.00 | 3,335.00 | -1.48% | 93,000 |
| Jul 13, 2026 | 3,550.00 | 3,590.00 | 3,385.00 | 3,385.00 | 3,385.00 | -4.92% | 104,400 |
| Jul 10, 2026 | 3,520.00 | 3,565.00 | 3,490.00 | 3,560.00 | 3,560.00 | 2.45% | 97,900 |
| Jul 9, 2026 | 3,460.00 | 3,500.00 | 3,440.00 | 3,475.00 | 3,475.00 | 1.91% | 61,300 |
| Jul 8, 2026 | 3,415.00 | 3,515.00 | 3,395.00 | 3,410.00 | 3,410.00 | -3.26% | 101,400 |
| Jul 7, 2026 | 3,610.00 | 3,640.00 | 3,475.00 | 3,525.00 | 3,525.00 | -3.16% | 94,000 |
| Jul 6, 2026 | 3,705.00 | 3,710.00 | 3,560.00 | 3,640.00 | 3,640.00 | -0.82% | 72,600 |
| Jul 3, 2026 | 3,515.00 | 3,670.00 | 3,500.00 | 3,670.00 | 3,670.00 | 0.82% | 58,600 |
| Jul 2, 2026 | 3,715.00 | 3,735.00 | 3,610.00 | 3,640.00 | 3,640.00 | -3.83% | 97,900 |
| Jul 1, 2026 | 3,740.00 | 3,795.00 | 3,700.00 | 3,785.00 | 3,785.00 | 2.99% | 81,600 |
| Jun 30, 2026 | 3,700.00 | 3,720.00 | 3,605.00 | 3,675.00 | 3,675.00 | 0.68% | 82,500 |
| Jun 29, 2026 | 3,705.00 | 3,710.00 | 3,575.00 | 3,650.00 | 3,650.00 | -1.22% | 97,800 |
| Jun 26, 2026 | 3,750.00 | 3,795.00 | 3,645.00 | 3,735.00 | 3,695.00 | -2.10% | 90,100 |
| Jun 25, 2026 | 3,765.00 | 3,835.00 | 3,740.00 | 3,815.00 | 3,774.14 | 3.25% | 62,000 |
| Jun 24, 2026 | 3,715.00 | 3,865.00 | 3,670.00 | 3,695.00 | 3,655.43 | -1.99% | 64,500 |
| Jun 23, 2026 | 3,915.00 | 3,960.00 | 3,770.00 | 3,770.00 | 3,729.63 | -4.19% | 88,500 |
| Jun 22, 2026 | 3,925.00 | 3,990.00 | 3,890.00 | 3,935.00 | 3,892.86 | 0.90% | 85,000 |
| Jun 19, 2026 | 3,860.00 | 3,930.00 | 3,855.00 | 3,900.00 | 3,858.23 | 1.83% | 93,500 |
| Jun 18, 2026 | 3,775.00 | 3,885.00 | 3,750.00 | 3,830.00 | 3,788.98 | 5.36% | 119,700 |
| Jun 17, 2026 | 3,525.00 | 3,650.00 | 3,525.00 | 3,635.00 | 3,596.07 | 1.96% | 53,900 |
| Jun 16, 2026 | 3,630.00 | 3,630.00 | 3,545.00 | 3,565.00 | 3,526.82 | -0.83% | 42,100 |
| Jun 15, 2026 | 3,605.00 | 3,640.00 | 3,580.00 | 3,595.00 | 3,556.50 | 3.75% | 54,000 |
| Jun 12, 2026 | 3,490.00 | 3,540.00 | 3,380.00 | 3,465.00 | 3,427.89 | 1.02% | 113,900 |
| Jun 11, 2026 | 3,350.00 | 3,435.00 | 3,260.00 | 3,430.00 | 3,393.27 | -0.15% | 115,400 |
| Jun 10, 2026 | 3,525.00 | 3,560.00 | 3,380.00 | 3,435.00 | 3,398.21 | -4.45% | 149,300 |
| Jun 9, 2026 | 3,630.00 | 3,680.00 | 3,520.00 | 3,595.00 | 3,556.50 | 0.84% | 75,000 |
| Jun 8, 2026 | 3,565.00 | 3,650.00 | 3,490.00 | 3,565.00 | 3,526.82 | -5.56% | 156,700 |