Daitobo Co., Ltd. (TYO:3202)
Japan
· Delayed Price · Currency is JPY 135.00
-4.00 (-2.88%)
Mar 9, 2026, 3:30 PM JST
Daitobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.00 | 135.00 | 131.00 | 135.00 | 135.00 | -2.88% | 84,400 |
| Mar 6, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2.21% | 65,400 |
| Mar 5, 2026 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2.26% | 49,500 |
| Mar 4, 2026 | 136.00 | 138.00 | 130.00 | 133.00 | 133.00 | -2.21% | 220,500 |
| Mar 3, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -3.55% | 138,000 |
| Mar 2, 2026 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | -1.40% | 91,100 |
| Feb 27, 2026 | 140.00 | 145.00 | 139.00 | 143.00 | 143.00 | 2.88% | 138,700 |
| Feb 26, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 68,400 |
| Feb 25, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 59,200 |
| Feb 24, 2026 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 56,500 |
| Feb 20, 2026 | 141.00 | 142.00 | 135.00 | 140.00 | 140.00 | -0.71% | 122,600 |
| Feb 19, 2026 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | -0.70% | 213,400 |
| Feb 18, 2026 | 138.00 | 145.00 | 137.00 | 142.00 | 142.00 | 4.41% | 265,400 |
| Feb 17, 2026 | 133.00 | 137.00 | 131.00 | 136.00 | 136.00 | 2.26% | 159,100 |
| Feb 16, 2026 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 33,900 |
| Feb 13, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 75,800 |
| Feb 12, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 73,700 |
| Feb 10, 2026 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 99,200 |
| Feb 9, 2026 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.56% | 70,300 |
| Feb 6, 2026 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 63,400 |
| Feb 5, 2026 | 128.00 | 132.00 | 125.00 | 127.00 | 127.00 | -0.78% | 294,700 |
| Feb 4, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 88,400 |
| Feb 3, 2026 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 53,300 |
| Feb 2, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | 93,600 |
| Jan 30, 2026 | 123.00 | 131.00 | 123.00 | 128.00 | 128.00 | 3.23% | 275,400 |
| Jan 29, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -3.13% | 145,900 |
| Jan 28, 2026 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | -0.78% | 136,900 |
| Jan 27, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | - | 106,500 |
| Jan 26, 2026 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | -0.77% | 200,300 |
| Jan 23, 2026 | 129.00 | 131.00 | 125.00 | 130.00 | 130.00 | 6.56% | 439,500 |
| Jan 22, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 45,300 |
| Jan 21, 2026 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0.83% | 129,500 |
| Jan 20, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 39,000 |
| Jan 19, 2026 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | - | 132,700 |
| Jan 16, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 105,000 |
| Jan 15, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 35,700 |
| Jan 14, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 47,700 |
| Jan 13, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 86,100 |
| Jan 9, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 118,700 |
| Jan 8, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 191,800 |
| Jan 7, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1.74% | 84,800 |
| Jan 6, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 0.88% | 105,000 |
| Jan 5, 2026 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 143,500 |
| Dec 30, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 41,800 |
| Dec 29, 2025 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 68,500 |
| Dec 26, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 377,600 |
| Dec 25, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 38,400 |
| Dec 24, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 52,600 |
| Dec 23, 2025 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 123,700 |
| Dec 22, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 40,400 |
| Dec 19, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 80,900 |
| Dec 18, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 31,500 |
| Dec 17, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 25,400 |
| Dec 16, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 23,000 |
| Dec 15, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 29,500 |
| Dec 12, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 14,100 |
| Dec 11, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 20,200 |
| Dec 10, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 31,600 |
| Dec 9, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 12,600 |
| Dec 8, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 14,200 |
| Dec 5, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 24,700 |
| Dec 4, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 27,300 |
| Dec 3, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 28,400 |
| Dec 2, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 11,200 |
| Dec 1, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 15,400 |
| Nov 28, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 24,700 |
| Nov 27, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 26,800 |
| Nov 26, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 42,900 |
| Nov 25, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 18,200 |
| Nov 21, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 30,000 |
| Nov 20, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 16,500 |
| Nov 19, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 12,300 |
| Nov 18, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 82,100 |
| Nov 17, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 32,400 |
| Nov 14, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 27,700 |
| Nov 13, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 20,900 |
| Nov 12, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 39,700 |
| Nov 11, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 16,200 |
| Nov 10, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 21,800 |
| Nov 7, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 35,300 |
| Nov 6, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 73,200 |
| Nov 5, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 97,800 |
| Nov 4, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 95,700 |
| Oct 31, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 54,900 |
| Oct 30, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 13,000 |
| Oct 29, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 21,200 |
| Oct 28, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 32,600 |
| Oct 27, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 43,200 |
| Oct 24, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 36,600 |
| Oct 23, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 58,400 |
| Oct 22, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 17,400 |
| Oct 21, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 34,300 |
| Oct 20, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 34,100 |
| Oct 17, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 43,600 |
| Oct 16, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 21,400 |
| Oct 15, 2025 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1.83% | 31,400 |
| Oct 14, 2025 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 55,100 |
| Oct 10, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -2.68% | 254,600 |
| Oct 9, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 85,000 |
| Oct 8, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 126,600 |