The Daito Bank, Ltd. (TYO:8563)
Japan · Delayed Price · Currency is JPY 986.00
+34.00 (3.57%)
At close: Jan 23, 2026
The Daito Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 954.00 | 988.00 | 954.00 | 986.00 | 986.00 | 3.57% | 78,600 |
| Jan 22, 2026 | 952.00 | 970.00 | 952.00 | 952.00 | 952.00 | 0.63% | 54,400 |
| Jan 21, 2026 | 940.00 | 949.00 | 927.00 | 946.00 | 946.00 | -1.66% | 159,400 |
| Jan 20, 2026 | 970.00 | 970.00 | 953.00 | 962.00 | 962.00 | -0.72% | 92,600 |
| Jan 19, 2026 | 976.00 | 976.00 | 955.00 | 969.00 | 969.00 | -0.41% | 105,800 |
| Jan 16, 2026 | 973.00 | 977.00 | 965.00 | 973.00 | 973.00 | - | 85,700 |
| Jan 15, 2026 | 950.00 | 973.00 | 950.00 | 973.00 | 973.00 | 2.21% | 99,100 |
| Jan 14, 2026 | 959.00 | 968.00 | 951.00 | 952.00 | 952.00 | -0.63% | 95,800 |
| Jan 13, 2026 | 960.00 | 965.00 | 951.00 | 958.00 | 958.00 | 1.27% | 78,400 |
| Jan 9, 2026 | 937.00 | 946.00 | 934.00 | 946.00 | 946.00 | 0.96% | 44,700 |
| Jan 8, 2026 | 941.00 | 947.00 | 933.00 | 937.00 | 937.00 | -0.43% | 66,000 |
| Jan 7, 2026 | 938.00 | 948.00 | 931.00 | 941.00 | 941.00 | 0.11% | 78,300 |
| Jan 6, 2026 | 915.00 | 940.00 | 914.00 | 940.00 | 940.00 | 3.18% | 94,000 |
| Jan 5, 2026 | 917.00 | 921.00 | 904.00 | 911.00 | 911.00 | 0.44% | 74,600 |
| Dec 30, 2025 | 901.00 | 914.00 | 895.00 | 907.00 | 907.00 | 0.67% | 92,900 |
| Dec 29, 2025 | 916.00 | 922.00 | 891.00 | 901.00 | 901.00 | 3.68% | 179,000 |
| Dec 26, 2025 | 870.00 | 876.00 | 865.00 | 869.00 | 869.00 | 0.12% | 40,200 |
| Dec 25, 2025 | 857.00 | 868.00 | 857.00 | 868.00 | 868.00 | 1.40% | 35,200 |
| Dec 24, 2025 | 855.00 | 856.00 | 847.00 | 856.00 | 856.00 | - | 53,100 |
| Dec 23, 2025 | 839.00 | 858.00 | 839.00 | 856.00 | 856.00 | 1.78% | 36,000 |
| Dec 22, 2025 | 840.00 | 848.00 | 838.00 | 841.00 | 841.00 | 0.24% | 30,100 |
| Dec 19, 2025 | 830.00 | 840.00 | 829.00 | 839.00 | 839.00 | 1.21% | 56,100 |
| Dec 18, 2025 | 825.00 | 836.00 | 821.00 | 829.00 | 829.00 | -0.12% | 48,900 |
| Dec 17, 2025 | 824.00 | 835.00 | 808.00 | 830.00 | 830.00 | 0.85% | 61,400 |
| Dec 16, 2025 | 837.00 | 840.00 | 821.00 | 823.00 | 823.00 | -1.20% | 44,300 |
| Dec 15, 2025 | 825.00 | 833.00 | 821.00 | 833.00 | 833.00 | 1.46% | 51,800 |
| Dec 12, 2025 | 802.00 | 823.00 | 802.00 | 821.00 | 821.00 | 3.01% | 103,500 |
| Dec 11, 2025 | 807.00 | 810.00 | 795.00 | 797.00 | 797.00 | -1.24% | 54,900 |
| Dec 10, 2025 | 805.00 | 811.00 | 801.00 | 807.00 | 807.00 | - | 23,800 |
| Dec 9, 2025 | 804.00 | 811.00 | 802.00 | 807.00 | 807.00 | 0.37% | 35,900 |
| Dec 8, 2025 | 808.00 | 808.00 | 800.00 | 804.00 | 804.00 | -0.37% | 39,200 |
| Dec 5, 2025 | 810.00 | 813.00 | 801.00 | 807.00 | 807.00 | -0.49% | 32,300 |
| Dec 4, 2025 | 803.00 | 817.00 | 802.00 | 811.00 | 811.00 | 0.62% | 91,900 |
| Dec 3, 2025 | 800.00 | 806.00 | 794.00 | 806.00 | 806.00 | 1.00% | 65,500 |
| Dec 2, 2025 | 809.00 | 820.00 | 798.00 | 798.00 | 798.00 | -0.50% | 78,700 |
| Dec 1, 2025 | 804.00 | 813.00 | 792.00 | 802.00 | 802.00 | 1.26% | 155,000 |
| Nov 28, 2025 | 789.00 | 800.00 | 789.00 | 792.00 | 792.00 | 0.76% | 55,800 |
| Nov 27, 2025 | 783.00 | 790.00 | 783.00 | 786.00 | 786.00 | 1.03% | 44,400 |
| Nov 26, 2025 | 778.00 | 781.00 | 777.00 | 778.00 | 778.00 | 1.04% | 27,700 |
| Nov 25, 2025 | 779.00 | 779.00 | 770.00 | 770.00 | 770.00 | -0.65% | 47,300 |
| Nov 21, 2025 | 765.00 | 775.00 | 763.00 | 775.00 | 775.00 | 0.78% | 39,300 |
| Nov 20, 2025 | 770.00 | 772.00 | 767.00 | 769.00 | 769.00 | 1.05% | 21,300 |
| Nov 19, 2025 | 764.00 | 767.00 | 760.00 | 761.00 | 761.00 | -0.26% | 32,000 |
| Nov 18, 2025 | 781.00 | 781.00 | 763.00 | 763.00 | 763.00 | -2.30% | 71,000 |
| Nov 17, 2025 | 783.00 | 786.00 | 776.00 | 781.00 | 781.00 | -0.26% | 49,100 |
| Nov 14, 2025 | 780.00 | 790.00 | 779.00 | 783.00 | 783.00 | 0.38% | 50,300 |
| Nov 13, 2025 | 778.00 | 784.00 | 778.00 | 780.00 | 780.00 | 0.39% | 45,200 |
| Nov 12, 2025 | 776.00 | 784.00 | 771.00 | 777.00 | 777.00 | 0.13% | 60,800 |
| Nov 11, 2025 | 779.00 | 779.00 | 773.00 | 776.00 | 776.00 | -0.13% | 9,400 |
| Nov 10, 2025 | 777.00 | 779.00 | 775.00 | 777.00 | 777.00 | - | 16,800 |