The Daito Bank, Ltd. (TYO:8563)
Japan · Delayed Price · Currency is JPY 1,350.00
+20.00 (1.50%)
Oct 7, 2026, 3:30 PM JST
The Daito Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,330.00 | 1,360.00 | 1,323.00 | 1,350.00 | 1,350.00 | 1.50% | 86,400 |
| Oct 6, 2026 | 1,298.00 | 1,337.00 | 1,291.00 | 1,330.00 | 1,330.00 | 2.62% | 94,400 |
| Oct 5, 2026 | 1,273.00 | 1,296.00 | 1,253.00 | 1,296.00 | 1,296.00 | 2.86% | 64,300 |
| Oct 2, 2026 | 1,246.00 | 1,276.00 | 1,239.00 | 1,260.00 | 1,260.00 | 1.61% | 73,000 |
| Oct 1, 2026 | 1,228.00 | 1,250.00 | 1,201.00 | 1,240.00 | 1,240.00 | - | 80,500 |
| Sep 30, 2026 | 1,225.00 | 1,248.00 | 1,215.00 | 1,240.00 | 1,240.00 | 1.22% | 34,500 |
| Sep 29, 2026 | 1,223.00 | 1,230.00 | 1,204.00 | 1,225.00 | 1,225.00 | -0.57% | 42,500 |
| Sep 28, 2026 | 1,209.00 | 1,243.00 | 1,205.00 | 1,232.00 | 1,232.00 | 2.50% | 83,400 |
| Sep 25, 2026 | 1,181.00 | 1,209.00 | 1,181.00 | 1,202.00 | 1,202.00 | 1.95% | 61,900 |
| Sep 24, 2026 | 1,200.00 | 1,200.00 | 1,169.00 | 1,179.00 | 1,179.00 | -1.75% | 61,600 |
| Sep 18, 2026 | 1,201.00 | 1,203.00 | 1,177.00 | 1,200.00 | 1,200.00 | 0.42% | 64,400 |
| Sep 17, 2026 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,195.00 | 0.34% | 52,900 |
| Sep 16, 2026 | 1,184.00 | 1,210.00 | 1,180.00 | 1,191.00 | 1,191.00 | 1.10% | 69,000 |
| Sep 15, 2026 | 1,182.00 | 1,188.00 | 1,172.00 | 1,178.00 | 1,178.00 | -0.34% | 49,900 |
| Sep 14, 2026 | 1,177.00 | 1,189.00 | 1,163.00 | 1,182.00 | 1,182.00 | 0.42% | 40,900 |
| Sep 11, 2026 | 1,134.00 | 1,189.00 | 1,126.00 | 1,177.00 | 1,177.00 | 1.47% | 75,500 |
| Sep 10, 2026 | 1,125.00 | 1,161.00 | 1,121.00 | 1,160.00 | 1,160.00 | 2.65% | 78,800 |
| Sep 9, 2026 | 1,152.00 | 1,157.00 | 1,125.00 | 1,130.00 | 1,130.00 | -2.33% | 82,100 |
| Sep 8, 2026 | 1,171.00 | 1,172.00 | 1,151.00 | 1,157.00 | 1,157.00 | -1.70% | 54,300 |
| Sep 7, 2026 | 1,176.00 | 1,190.00 | 1,168.00 | 1,177.00 | 1,177.00 | -0.17% | 59,300 |
| Sep 4, 2026 | 1,162.00 | 1,180.00 | 1,150.00 | 1,179.00 | 1,179.00 | 1.03% | 46,000 |
| Sep 3, 2026 | 1,146.00 | 1,182.00 | 1,146.00 | 1,167.00 | 1,167.00 | 1.57% | 73,500 |
| Sep 2, 2026 | 1,149.00 | 1,158.00 | 1,131.00 | 1,149.00 | 1,149.00 | - | 61,800 |
| Sep 1, 2026 | 1,149.00 | 1,157.00 | 1,141.00 | 1,149.00 | 1,149.00 | -0.78% | 39,300 |
| Aug 31, 2026 | 1,152.00 | 1,161.00 | 1,140.00 | 1,158.00 | 1,158.00 | 0.52% | 55,200 |
| Aug 28, 2026 | 1,150.00 | 1,166.00 | 1,140.00 | 1,152.00 | 1,152.00 | - | 34,900 |
| 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 |