The Daito Bank, Ltd. (TYO:8563)
Japan · Delayed Price · Currency is JPY 1,152.00
+14.00 (1.23%)
Aug 27, 2026, 3:30 PM JST
The Daito Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,139.00 | 1,158.00 | 1,138.00 | 1,152.00 | 1,152.00 | 1.23% | 53,400 |
| Aug 26, 2026 | 1,130.00 | 1,144.00 | 1,129.00 | 1,138.00 | 1,138.00 | 1.43% | 29,700 |
| Aug 25, 2026 | 1,114.00 | 1,126.00 | 1,109.00 | 1,122.00 | 1,122.00 | 1.17% | 21,400 |
| Aug 24, 2026 | 1,116.00 | 1,116.00 | 1,104.00 | 1,109.00 | 1,109.00 | 0.18% | 27,800 |
| Aug 21, 2026 | 1,104.00 | 1,115.00 | 1,102.00 | 1,107.00 | 1,107.00 | 0.18% | 27,900 |
| Aug 20, 2026 | 1,116.00 | 1,117.00 | 1,086.00 | 1,105.00 | 1,105.00 | -0.99% | 97,300 |
| Aug 19, 2026 | 1,130.00 | 1,137.00 | 1,102.00 | 1,116.00 | 1,116.00 | -1.76% | 98,900 |
| Aug 18, 2026 | 1,128.00 | 1,159.00 | 1,127.00 | 1,136.00 | 1,136.00 | - | 55,100 |
| Aug 17, 2026 | 1,097.00 | 1,140.00 | 1,094.00 | 1,136.00 | 1,136.00 | 3.74% | 61,900 |
| Aug 14, 2026 | 1,075.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,095.00 | 2.15% | 110,100 |
| Aug 13, 2026 | 1,045.00 | 1,072.00 | 1,045.00 | 1,072.00 | 1,072.00 | 2.58% | 70,600 |
| Aug 12, 2026 | 1,043.00 | 1,049.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1.36% | 37,500 |
| Aug 10, 2026 | 1,060.00 | 1,060.00 | 1,027.00 | 1,031.00 | 1,031.00 | -1.72% | 60,400 |
| Aug 7, 2026 | 1,048.00 | 1,050.00 | 1,035.00 | 1,049.00 | 1,049.00 | 0.29% | 21,100 |
| Aug 6, 2026 | 1,040.00 | 1,051.00 | 1,033.00 | 1,046.00 | 1,046.00 | 1.26% | 43,600 |
| Aug 5, 2026 | 1,024.00 | 1,042.00 | 1,016.00 | 1,033.00 | 1,033.00 | 0.88% | 30,000 |
| Aug 4, 2026 | 1,023.00 | 1,035.00 | 1,015.00 | 1,024.00 | 1,024.00 | -0.97% | 22,400 |
| Aug 3, 2026 | 1,013.00 | 1,034.00 | 993.00 | 1,034.00 | 1,034.00 | 1.37% | 68,500 |
| Jul 31, 2026 | 1,021.00 | 1,033.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.29% | 50,900 |
| Jul 30, 2026 | 1,007.00 | 1,017.00 | 998.00 | 1,017.00 | 1,017.00 | -0.29% | 29,100 |
| Jul 29, 2026 | 1,033.00 | 1,039.00 | 1,000.00 | 1,020.00 | 1,020.00 | -2.11% | 80,100 |
| Jul 28, 2026 | 1,068.00 | 1,068.00 | 1,033.00 | 1,042.00 | 1,042.00 | -2.34% | 33,700 |
| Jul 27, 2026 | 1,058.00 | 1,073.00 | 1,048.00 | 1,067.00 | 1,067.00 | 2.11% | 51,900 |
| Jul 24, 2026 | 1,018.00 | 1,045.00 | 1,016.00 | 1,045.00 | 1,045.00 | 1.06% | 40,100 |
| Jul 23, 2026 | 1,027.00 | 1,044.00 | 1,027.00 | 1,034.00 | 1,034.00 | - | 30,000 |
| Jul 22, 2026 | 1,026.00 | 1,044.00 | 1,018.00 | 1,034.00 | 1,034.00 | 1.08% | 37,000 |
| Jul 21, 2026 | 999.00 | 1,025.00 | 991.00 | 1,023.00 | 1,023.00 | 3.44% | 50,900 |
| Jul 17, 2026 | 1,025.00 | 1,027.00 | 981.00 | 989.00 | 989.00 | -3.32% | 95,900 |
| Jul 16, 2026 | 1,028.00 | 1,034.00 | 1,019.00 | 1,023.00 | 1,023.00 | -0.49% | 28,000 |
| Jul 15, 2026 | 1,007.00 | 1,028.00 | 1,006.00 | 1,028.00 | 1,028.00 | 2.49% | 54,400 |
| Jul 14, 2026 | 997.00 | 1,003.00 | 987.00 | 1,003.00 | 1,003.00 | 2.03% | 29,800 |
| Jul 13, 2026 | 983.00 | 999.00 | 983.00 | 983.00 | 983.00 | 0.10% | 26,700 |
| 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 |