The Daito Bank, Ltd. (TYO:8563)
Japan · Delayed Price · Currency is JPY 982.00
+8.00 (0.82%)
Jul 10, 2026, 3:30 PM JST
The Daito Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 973.00 | 985.00 | 967.00 | 982.00 | 982.00 | 0.82% | 36,500 |
| Jul 9, 2026 | 974.00 | 975.00 | 962.00 | 974.00 | 974.00 | -0.41% | 31,100 |
| Jul 8, 2026 | 982.00 | 987.00 | 944.00 | 978.00 | 978.00 | -0.71% | 206,700 |
| Jul 7, 2026 | 999.00 | 1,010.00 | 985.00 | 985.00 | 985.00 | -0.40% | 50,100 |
| Jul 6, 2026 | 984.00 | 989.00 | 971.00 | 989.00 | 989.00 | 1.12% | 43,900 |
| Jul 3, 2026 | 979.00 | 983.00 | 965.00 | 978.00 | 978.00 | 0.31% | 35,200 |
| Jul 2, 2026 | 958.00 | 985.00 | 953.00 | 975.00 | 975.00 | 2.31% | 38,100 |
| Jul 1, 2026 | 948.00 | 969.00 | 948.00 | 953.00 | 953.00 | 1.06% | 31,700 |
| Jun 30, 2026 | 953.00 | 954.00 | 938.00 | 943.00 | 943.00 | -0.11% | 33,500 |
| Jun 29, 2026 | 946.00 | 958.00 | 939.00 | 944.00 | 944.00 | -0.21% | 26,400 |
| Jun 26, 2026 | 948.00 | 959.00 | 940.00 | 946.00 | 946.00 | 0.21% | 29,600 |
| Jun 25, 2026 | 955.00 | 963.00 | 944.00 | 944.00 | 944.00 | -0.53% | 50,400 |
| Jun 24, 2026 | 958.00 | 963.00 | 936.00 | 949.00 | 949.00 | -0.84% | 39,400 |
| Jun 23, 2026 | 968.00 | 973.00 | 957.00 | 957.00 | 957.00 | -0.52% | 26,100 |
| Jun 22, 2026 | 956.00 | 968.00 | 953.00 | 962.00 | 962.00 | 0.63% | 25,500 |
| Jun 19, 2026 | 972.00 | 975.00 | 946.00 | 956.00 | 956.00 | -1.54% | 84,400 |
| Jun 18, 2026 | 957.00 | 974.00 | 957.00 | 971.00 | 971.00 | 1.15% | 35,400 |
| Jun 17, 2026 | 964.00 | 983.00 | 960.00 | 960.00 | 960.00 | -0.41% | 42,800 |
| Jun 16, 2026 | 986.00 | 986.00 | 955.00 | 964.00 | 964.00 | -1.73% | 60,400 |
| Jun 15, 2026 | 979.00 | 992.00 | 978.00 | 981.00 | 981.00 | 1.34% | 36,400 |
| Jun 12, 2026 | 974.00 | 977.00 | 956.00 | 968.00 | 968.00 | 0.94% | 28,000 |
| Jun 11, 2026 | 963.00 | 964.00 | 945.00 | 959.00 | 959.00 | -1.34% | 37,100 |
| Jun 10, 2026 | 958.00 | 993.00 | 958.00 | 972.00 | 972.00 | 1.46% | 82,400 |
| Jun 9, 2026 | 958.00 | 974.00 | 949.00 | 958.00 | 958.00 | 1.05% | 47,500 |
| Jun 8, 2026 | 945.00 | 955.00 | 935.00 | 948.00 | 948.00 | -1.04% | 27,800 |
| Jun 5, 2026 | 951.00 | 970.00 | 951.00 | 958.00 | 958.00 | 0.74% | 40,400 |
| Jun 4, 2026 | 938.00 | 957.00 | 917.00 | 951.00 | 951.00 | 0.74% | 43,300 |
| Jun 3, 2026 | 950.00 | 954.00 | 939.00 | 944.00 | 944.00 | 0.11% | 60,500 |
| Jun 2, 2026 | 954.00 | 954.00 | 929.00 | 943.00 | 943.00 | -1.77% | 51,900 |
| Jun 1, 2026 | 981.00 | 981.00 | 960.00 | 960.00 | 960.00 | -1.94% | 55,900 |
| May 29, 2026 | 980.00 | 998.00 | 978.00 | 979.00 | 979.00 | -0.10% | 37,200 |
| May 28, 2026 | 996.00 | 996.00 | 967.00 | 980.00 | 980.00 | -1.71% | 39,100 |
| May 27, 2026 | 1,014.00 | 1,014.00 | 992.00 | 997.00 | 997.00 | -1.48% | 26,000 |
| May 26, 2026 | 1,004.00 | 1,020.00 | 990.00 | 1,012.00 | 1,012.00 | 1.10% | 46,800 |
| May 25, 2026 | 1,028.00 | 1,028.00 | 999.00 | 1,001.00 | 1,001.00 | -1.86% | 62,200 |
| May 22, 2026 | 1,026.00 | 1,026.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.39% | 31,500 |
| May 21, 2026 | 1,015.00 | 1,041.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.79% | 52,000 |
| May 20, 2026 | 1,017.00 | 1,021.00 | 997.00 | 1,008.00 | 1,008.00 | -0.49% | 48,100 |
| May 19, 2026 | 1,014.00 | 1,034.00 | 1,005.00 | 1,013.00 | 1,013.00 | 0.30% | 48,500 |
| May 18, 2026 | 1,000.00 | 1,012.00 | 978.00 | 1,010.00 | 1,010.00 | 2.02% | 70,200 |
| May 15, 2026 | 1,007.00 | 1,016.00 | 982.00 | 990.00 | 990.00 | -1.00% | 54,300 |
| May 14, 2026 | 1,000.00 | 1,001.00 | 982.00 | 1,000.00 | 1,000.00 | 0.20% | 59,100 |
| May 13, 2026 | 979.00 | 998.00 | 979.00 | 998.00 | 998.00 | 2.46% | 39,700 |
| May 12, 2026 | 975.00 | 988.00 | 973.00 | 974.00 | 974.00 | 0.72% | 34,600 |
| May 11, 2026 | 962.00 | 980.00 | 961.00 | 967.00 | 967.00 | - | 26,000 |
| May 8, 2026 | 962.00 | 969.00 | 945.00 | 967.00 | 967.00 | -0.82% | 41,000 |
| May 7, 2026 | 970.00 | 977.00 | 962.00 | 975.00 | 975.00 | 1.99% | 42,300 |
| May 1, 2026 | 956.00 | 961.00 | 941.00 | 956.00 | 956.00 | -0.31% | 38,000 |
| Apr 30, 2026 | 981.00 | 981.00 | 958.00 | 959.00 | 959.00 | -2.84% | 29,300 |
| Apr 28, 2026 | 955.00 | 988.00 | 952.00 | 987.00 | 987.00 | 4.67% | 58,400 |