Daiho Corporation (TYO:1822)
Japan
· Delayed Price · Currency is JPY 751.00
+11.00 (1.49%)
Apr 28, 2026, 3:30 PM JST
Daiho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 741.00 | 751.00 | 739.00 | 751.00 | 751.00 | 1.49% | 163,200 |
| Apr 27, 2026 | 744.00 | 747.00 | 736.00 | 740.00 | 740.00 | -0.54% | 198,800 |
| Apr 24, 2026 | 743.00 | 747.00 | 740.00 | 744.00 | 744.00 | 0.13% | 214,400 |
| Apr 23, 2026 | 743.00 | 743.00 | 734.00 | 743.00 | 743.00 | -0.13% | 182,800 |
| Apr 22, 2026 | 750.00 | 750.00 | 743.00 | 744.00 | 744.00 | -0.93% | 134,500 |
| Apr 21, 2026 | 757.00 | 757.00 | 749.00 | 751.00 | 751.00 | -0.53% | 113,900 |
| Apr 20, 2026 | 752.00 | 756.00 | 749.00 | 755.00 | 755.00 | 0.94% | 112,400 |
| Apr 17, 2026 | 746.00 | 749.00 | 740.00 | 748.00 | 748.00 | -0.13% | 202,100 |
| Apr 16, 2026 | 752.00 | 755.00 | 748.00 | 749.00 | 749.00 | -0.40% | 197,100 |
| Apr 15, 2026 | 760.00 | 763.00 | 751.00 | 752.00 | 752.00 | -1.05% | 171,700 |
| Apr 14, 2026 | 762.00 | 764.00 | 755.00 | 760.00 | 760.00 | 0.26% | 111,300 |
| Apr 13, 2026 | 762.00 | 767.00 | 752.00 | 758.00 | 758.00 | -0.66% | 186,400 |
| Apr 10, 2026 | 774.00 | 776.00 | 760.00 | 763.00 | 763.00 | -1.29% | 188,400 |
| Apr 9, 2026 | 781.00 | 785.00 | 773.00 | 773.00 | 773.00 | -0.90% | 163,200 |
| Apr 8, 2026 | 780.00 | 785.00 | 777.00 | 780.00 | 780.00 | 1.56% | 177,500 |
| Apr 7, 2026 | 775.00 | 778.00 | 765.00 | 768.00 | 768.00 | -0.52% | 130,300 |
| Apr 6, 2026 | 782.00 | 782.00 | 772.00 | 772.00 | 772.00 | -0.77% | 92,600 |
| Apr 3, 2026 | 782.00 | 788.00 | 777.00 | 778.00 | 778.00 | -0.51% | 127,800 |
| Apr 2, 2026 | 785.00 | 794.00 | 778.00 | 782.00 | 782.00 | -0.51% | 152,300 |
| Apr 1, 2026 | 783.00 | 788.00 | 776.00 | 786.00 | 786.00 | 2.08% | 260,200 |
| Mar 31, 2026 | 779.00 | 783.00 | 770.00 | 770.00 | 770.00 | -0.90% | 311,600 |
| Mar 30, 2026 | 754.00 | 784.00 | 753.00 | 777.00 | 777.00 | -4.43% | 382,200 |
| Mar 27, 2026 | 811.00 | 819.00 | 807.00 | 813.00 | 779.00 | 0.25% | 484,400 |
| Mar 26, 2026 | 818.00 | 820.00 | 804.00 | 811.00 | 777.08 | -0.98% | 274,500 |
| Mar 25, 2026 | 813.00 | 821.00 | 809.00 | 819.00 | 784.75 | 1.74% | 266,600 |
| Mar 24, 2026 | 806.00 | 809.00 | 801.00 | 805.00 | 771.33 | 2.03% | 177,700 |
| Mar 23, 2026 | 803.00 | 803.00 | 788.00 | 789.00 | 756.00 | -3.19% | 330,300 |
| Mar 19, 2026 | 830.00 | 830.00 | 815.00 | 815.00 | 780.92 | -2.63% | 228,400 |
| Mar 18, 2026 | 830.00 | 837.00 | 820.00 | 837.00 | 802.00 | 1.82% | 265,900 |
| Mar 17, 2026 | 826.00 | 833.00 | 821.00 | 822.00 | 787.62 | -0.24% | 108,700 |
| Mar 16, 2026 | 834.00 | 834.00 | 824.00 | 824.00 | 789.54 | -1.20% | 160,100 |
| Mar 13, 2026 | 830.00 | 842.00 | 830.00 | 834.00 | 799.12 | -0.48% | 112,000 |
| Mar 12, 2026 | 850.00 | 850.00 | 835.00 | 838.00 | 802.95 | -1.99% | 190,700 |
| Mar 11, 2026 | 851.00 | 862.00 | 851.00 | 855.00 | 819.24 | 0.35% | 152,800 |
| Mar 10, 2026 | 847.00 | 859.00 | 844.00 | 852.00 | 816.37 | 1.43% | 208,000 |
| Mar 9, 2026 | 820.00 | 843.00 | 818.00 | 840.00 | 804.87 | -1.75% | 278,700 |
| Mar 6, 2026 | 854.00 | 855.00 | 842.00 | 855.00 | 819.24 | -0.35% | 242,800 |
| Mar 5, 2026 | 856.00 | 867.00 | 852.00 | 858.00 | 822.12 | 2.51% | 248,500 |
| Mar 4, 2026 | 858.00 | 858.00 | 820.00 | 837.00 | 802.00 | -3.79% | 396,700 |
| Mar 3, 2026 | 895.00 | 895.00 | 870.00 | 870.00 | 833.62 | -3.97% | 351,000 |
| Mar 2, 2026 | 880.00 | 907.00 | 873.00 | 906.00 | 868.11 | 1.23% | 428,600 |
| Feb 27, 2026 | 870.00 | 895.00 | 867.00 | 895.00 | 857.57 | 3.11% | 425,900 |
| Feb 26, 2026 | 853.00 | 875.00 | 851.00 | 868.00 | 831.70 | 1.76% | 489,700 |
| Feb 25, 2026 | 868.00 | 868.00 | 850.00 | 853.00 | 817.33 | -1.73% | 255,900 |
| Feb 24, 2026 | 869.00 | 870.00 | 855.00 | 868.00 | 831.70 | 0.12% | 319,500 |
| Feb 20, 2026 | 869.00 | 871.00 | 860.00 | 867.00 | 830.74 | -0.34% | 323,800 |
| Feb 19, 2026 | 865.00 | 877.00 | 854.00 | 870.00 | 833.62 | 0.93% | 408,700 |
| Feb 18, 2026 | 854.00 | 862.00 | 846.00 | 862.00 | 825.95 | 1.53% | 348,200 |
| Feb 17, 2026 | 850.00 | 857.00 | 841.00 | 849.00 | 813.49 | -0.12% | 410,900 |
| Feb 16, 2026 | 820.00 | 850.00 | 819.00 | 850.00 | 814.45 | 4.55% | 701,400 |
| Feb 13, 2026 | 830.00 | 831.00 | 806.00 | 813.00 | 779.00 | -2.05% | 430,200 |
| Feb 12, 2026 | 834.00 | 835.00 | 826.00 | 830.00 | 795.29 | -0.24% | 323,200 |
| Feb 10, 2026 | 820.00 | 832.00 | 818.00 | 832.00 | 797.21 | 2.34% | 479,400 |
| Feb 9, 2026 | 822.00 | 823.00 | 812.00 | 813.00 | 779.00 | 0.12% | 246,300 |
| Feb 6, 2026 | 808.00 | 812.00 | 801.00 | 812.00 | 778.04 | 0.50% | 182,000 |
| Feb 5, 2026 | 802.00 | 808.00 | 799.00 | 808.00 | 774.21 | 1.00% | 130,900 |
| Feb 4, 2026 | 793.00 | 800.00 | 789.00 | 800.00 | 766.54 | 1.01% | 113,600 |
| Feb 3, 2026 | 783.00 | 793.00 | 782.00 | 792.00 | 758.88 | 1.54% | 114,400 |
| Feb 2, 2026 | 790.00 | 794.00 | 780.00 | 780.00 | 747.38 | -0.76% | 135,600 |
| Jan 30, 2026 | 794.00 | 794.00 | 780.00 | 786.00 | 753.13 | -0.63% | 127,900 |
| Jan 29, 2026 | 787.00 | 791.00 | 777.00 | 791.00 | 757.92 | 0.76% | 131,100 |
| Jan 28, 2026 | 790.00 | 790.00 | 781.00 | 785.00 | 752.17 | -1.13% | 133,300 |
| Jan 27, 2026 | 798.00 | 799.00 | 791.00 | 794.00 | 760.79 | -0.50% | 111,700 |
| Jan 26, 2026 | 806.00 | 806.00 | 795.00 | 798.00 | 764.63 | -1.60% | 185,700 |
| Jan 23, 2026 | 808.00 | 813.00 | 807.00 | 811.00 | 777.08 | 0.12% | 83,000 |
| Jan 22, 2026 | 802.00 | 810.00 | 802.00 | 810.00 | 776.13 | 1.38% | 104,100 |
| Jan 21, 2026 | 791.00 | 801.00 | 790.00 | 799.00 | 765.59 | -0.87% | 132,000 |
| Jan 20, 2026 | 813.00 | 814.00 | 803.00 | 806.00 | 772.29 | -0.86% | 135,100 |
| Jan 19, 2026 | 823.00 | 824.00 | 810.00 | 813.00 | 779.00 | -1.09% | 131,000 |
| Jan 16, 2026 | 820.00 | 822.00 | 815.00 | 822.00 | 787.62 | 0.24% | 110,600 |
| Jan 15, 2026 | 811.00 | 822.00 | 810.00 | 820.00 | 785.71 | 0.49% | 160,600 |
| Jan 14, 2026 | 799.00 | 817.00 | 796.00 | 816.00 | 781.87 | 2.51% | 287,000 |
| Jan 13, 2026 | 802.00 | 802.00 | 791.00 | 796.00 | 762.71 | 0.51% | 154,400 |
| Jan 9, 2026 | 790.00 | 794.00 | 789.00 | 792.00 | 758.88 | 0.25% | 89,900 |
| Jan 8, 2026 | 790.00 | 791.00 | 787.00 | 790.00 | 756.96 | -0.13% | 98,800 |
| Jan 7, 2026 | 794.00 | 796.00 | 788.00 | 791.00 | 757.92 | -0.50% | 131,100 |
| Jan 6, 2026 | 794.00 | 801.00 | 792.00 | 795.00 | 761.75 | 0.76% | 146,100 |
| Jan 5, 2026 | 790.00 | 792.00 | 781.00 | 789.00 | 756.00 | 0.51% | 159,500 |
| Dec 30, 2025 | 790.00 | 793.00 | 784.00 | 785.00 | 752.17 | -0.76% | 131,900 |
| Dec 29, 2025 | 782.00 | 795.00 | 780.00 | 791.00 | 757.92 | 1.67% | 183,000 |
| Dec 26, 2025 | 775.00 | 779.00 | 773.00 | 778.00 | 745.46 | 0.39% | 136,300 |
| Dec 25, 2025 | 769.00 | 775.00 | 766.00 | 775.00 | 742.59 | 1.31% | 83,400 |
| Dec 24, 2025 | 765.00 | 769.00 | 762.00 | 765.00 | 733.01 | - | 92,100 |
| Dec 23, 2025 | 762.00 | 765.00 | 759.00 | 765.00 | 733.01 | 0.66% | 114,200 |
| Dec 22, 2025 | 765.00 | 765.00 | 757.00 | 760.00 | 728.22 | -0.26% | 106,500 |
| Dec 19, 2025 | 757.00 | 763.00 | 757.00 | 762.00 | 730.13 | 0.26% | 164,700 |
| Dec 18, 2025 | 747.00 | 760.00 | 746.00 | 760.00 | 728.22 | 1.74% | 152,400 |
| Dec 17, 2025 | 752.00 | 752.00 | 746.00 | 747.00 | 715.76 | -0.40% | 70,100 |
| Dec 16, 2025 | 756.00 | 756.00 | 748.00 | 750.00 | 718.63 | -0.66% | 105,200 |
| Dec 15, 2025 | 755.00 | 758.00 | 751.00 | 755.00 | 723.43 | 0.67% | 123,800 |
| Dec 12, 2025 | 748.00 | 754.00 | 746.00 | 750.00 | 718.63 | 1.63% | 108,900 |
| Dec 11, 2025 | 750.00 | 753.00 | 738.00 | 738.00 | 707.14 | -1.86% | 201,900 |
| Dec 10, 2025 | 757.00 | 757.00 | 750.00 | 752.00 | 720.55 | 0.27% | 84,900 |
| Dec 9, 2025 | 760.00 | 763.00 | 750.00 | 750.00 | 718.63 | -1.19% | 90,700 |
| Dec 8, 2025 | 746.00 | 759.00 | 746.00 | 759.00 | 727.26 | 1.74% | 136,700 |
| Dec 5, 2025 | 753.00 | 754.00 | 740.00 | 746.00 | 714.80 | -1.19% | 275,400 |
| Dec 4, 2025 | 756.00 | 758.00 | 754.00 | 755.00 | 723.43 | -0.13% | 102,900 |
| Dec 3, 2025 | 760.00 | 762.00 | 754.00 | 756.00 | 724.38 | -0.53% | 162,300 |
| Dec 2, 2025 | 764.00 | 764.00 | 758.00 | 760.00 | 728.22 | -0.13% | 138,200 |
| Dec 1, 2025 | 777.00 | 777.00 | 760.00 | 761.00 | 729.17 | -1.68% | 200,600 |