The Daito Bank, Ltd. (TYO:8563)
Japan · Delayed Price · Currency is JPY 979.00
-1.00 (-0.10%)
May 29, 2026, 3:30 PM JST
The Daito Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 957.00 | 959.00 | 941.00 | 943.00 | 943.00 | -1.57% | 51,200 |
| Apr 24, 2026 | 963.00 | 975.00 | 953.00 | 958.00 | 958.00 | -1.34% | 29,900 |
| Apr 23, 2026 | 973.00 | 977.00 | 963.00 | 971.00 | 971.00 | -0.41% | 37,300 |
| Apr 22, 2026 | 997.00 | 1,000.00 | 973.00 | 975.00 | 975.00 | -1.91% | 67,400 |
| Apr 21, 2026 | 1,008.00 | 1,009.00 | 991.00 | 994.00 | 994.00 | -1.97% | 46,300 |
| Apr 20, 2026 | 1,028.00 | 1,035.00 | 1,012.00 | 1,014.00 | 1,014.00 | -0.39% | 28,800 |
| Apr 17, 2026 | 1,022.00 | 1,029.00 | 1,009.00 | 1,018.00 | 1,018.00 | 0.89% | 38,800 |
| Apr 16, 2026 | 1,011.00 | 1,027.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.20% | 30,600 |
| Apr 15, 2026 | 1,007.00 | 1,029.00 | 1,007.00 | 1,011.00 | 1,011.00 | 0.70% | 43,700 |
| Apr 14, 2026 | 1,015.00 | 1,017.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.10% | 21,100 |
| Apr 13, 2026 | 991.00 | 1,010.00 | 987.00 | 1,003.00 | 1,003.00 | 0.10% | 37,500 |
| Apr 10, 2026 | 1,019.00 | 1,031.00 | 999.00 | 1,002.00 | 1,002.00 | -0.79% | 54,400 |
| Apr 9, 2026 | 1,028.00 | 1,040.00 | 1,008.00 | 1,010.00 | 1,010.00 | -1.94% | 49,600 |
| Apr 8, 2026 | 1,031.00 | 1,040.00 | 1,012.00 | 1,030.00 | 1,030.00 | 3.73% | 88,000 |
| Apr 7, 2026 | 994.00 | 1,015.00 | 990.00 | 993.00 | 993.00 | 1.02% | 52,500 |
| Apr 6, 2026 | 992.00 | 996.00 | 983.00 | 983.00 | 983.00 | - | 25,900 |
| Apr 3, 2026 | 1,000.00 | 1,004.00 | 978.00 | 983.00 | 983.00 | -1.11% | 29,500 |
| Apr 2, 2026 | 1,010.00 | 1,024.00 | 987.00 | 994.00 | 994.00 | -0.60% | 73,800 |
| Apr 1, 2026 | 980.00 | 1,008.00 | 980.00 | 1,000.00 | 1,000.00 | 3.63% | 82,600 |
| Mar 31, 2026 | 963.00 | 995.00 | 959.00 | 965.00 | 965.00 | -1.33% | 56,800 |
| Mar 30, 2026 | 973.00 | 992.00 | 962.00 | 978.00 | 978.00 | -1.51% | 82,900 |
| Mar 27, 2026 | 1,002.00 | 1,031.00 | 1,000.00 | 1,025.00 | 993.00 | 1.59% | 91,300 |
| Mar 26, 2026 | 1,020.00 | 1,023.00 | 1,003.00 | 1,009.00 | 977.50 | -1.85% | 48,700 |
| Mar 25, 2026 | 1,016.00 | 1,035.00 | 1,016.00 | 1,028.00 | 995.91 | 3.11% | 55,100 |
| Mar 24, 2026 | 998.00 | 1,002.00 | 988.00 | 997.00 | 965.87 | 3.00% | 36,500 |
| Mar 23, 2026 | 974.00 | 978.00 | 959.00 | 968.00 | 937.78 | -3.59% | 76,500 |
| Mar 19, 2026 | 1,016.00 | 1,018.00 | 1,004.00 | 1,004.00 | 972.66 | -3.92% | 53,900 |
| Mar 18, 2026 | 1,025.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,012.38 | 2.65% | 36,500 |
| Mar 17, 2026 | 1,025.00 | 1,040.00 | 1,016.00 | 1,018.00 | 986.22 | -0.10% | 41,500 |
| Mar 16, 2026 | 1,015.00 | 1,031.00 | 1,015.00 | 1,019.00 | 987.19 | -1.36% | 48,100 |