Daitobo Co., Ltd. (TYO:3202)
Japan
· Delayed Price · Currency is JPY 126.00
+1.00 (0.80%)
At close: Apr 28, 2026
Daitobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 37,200 |
| Apr 27, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 42,900 |
| Apr 24, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | 25,500 |
| Apr 23, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 58,800 |
| Apr 22, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | -0.78% | 17,000 |
| Apr 21, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 2.40% | 75,300 |
| Apr 20, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | 23,700 |
| Apr 17, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | 43,700 |
| Apr 16, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | 0.81% | 46,000 |
| Apr 15, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | 23,400 |
| Apr 14, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 34,500 |
| Apr 13, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 40,600 |
| Apr 10, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 95,900 |
| Apr 9, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 26,400 |
| Apr 8, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 45,800 |
| Apr 7, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 57,500 |
| Apr 6, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 23,100 |
| Apr 3, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1.60% | 39,000 |
| Apr 2, 2026 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 59,900 |
| Apr 1, 2026 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - | 96,300 |
| Mar 31, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 66,100 |
| Mar 30, 2026 | 126.00 | 129.00 | 123.00 | 128.00 | 128.00 | -8.57% | 268,400 |
| Mar 27, 2026 | 138.00 | 140.00 | 135.00 | 140.00 | 137.00 | 2.94% | 184,400 |
| Mar 26, 2026 | 137.00 | 140.00 | 136.00 | 136.00 | 133.09 | -0.73% | 81,000 |
| Mar 25, 2026 | 137.00 | 140.00 | 137.00 | 137.00 | 134.06 | 1.48% | 75,500 |
| Mar 24, 2026 | 135.00 | 137.00 | 135.00 | 135.00 | 132.11 | 0.75% | 33,500 |
| Mar 23, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 131.13 | -1.47% | 75,800 |
| Mar 19, 2026 | 138.00 | 139.00 | 136.00 | 136.00 | 133.09 | -1.45% | 61,200 |
| Mar 18, 2026 | 137.00 | 139.00 | 137.00 | 138.00 | 135.04 | 0.73% | 38,700 |
| Mar 17, 2026 | 138.00 | 138.00 | 136.00 | 137.00 | 134.06 | -0.72% | 40,300 |
| Mar 16, 2026 | 140.00 | 140.00 | 137.00 | 138.00 | 135.04 | -2.13% | 53,700 |
| Mar 13, 2026 | 140.00 | 143.00 | 139.00 | 141.00 | 137.98 | 2.17% | 91,400 |
| Mar 12, 2026 | 138.00 | 140.00 | 138.00 | 138.00 | 135.04 | - | 29,100 |
| Mar 11, 2026 | 136.00 | 144.00 | 136.00 | 138.00 | 135.04 | 1.47% | 150,000 |
| Mar 10, 2026 | 135.00 | 137.00 | 134.00 | 136.00 | 133.09 | 0.74% | 49,900 |
| Mar 9, 2026 | 135.00 | 135.00 | 131.00 | 135.00 | 132.11 | -2.88% | 84,400 |
| Mar 6, 2026 | 138.00 | 140.00 | 136.00 | 139.00 | 136.02 | 2.21% | 65,400 |
| Mar 5, 2026 | 134.00 | 138.00 | 134.00 | 136.00 | 133.09 | 2.26% | 49,500 |
| Mar 4, 2026 | 136.00 | 138.00 | 130.00 | 133.00 | 130.15 | -2.21% | 220,500 |
| Mar 3, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 133.09 | -3.55% | 138,000 |
| Mar 2, 2026 | 140.00 | 144.00 | 140.00 | 141.00 | 137.98 | -1.40% | 91,100 |
| Feb 27, 2026 | 140.00 | 145.00 | 139.00 | 143.00 | 139.94 | 2.88% | 138,700 |
| Feb 26, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 136.02 | -0.71% | 68,400 |
| Feb 25, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 137.00 | 0.72% | 59,200 |
| Feb 24, 2026 | 141.00 | 141.00 | 137.00 | 139.00 | 136.02 | -0.71% | 56,500 |
| Feb 20, 2026 | 141.00 | 142.00 | 135.00 | 140.00 | 137.00 | -0.71% | 122,600 |
| Feb 19, 2026 | 142.00 | 143.00 | 138.00 | 141.00 | 137.98 | -0.70% | 213,400 |
| Feb 18, 2026 | 138.00 | 145.00 | 137.00 | 142.00 | 138.96 | 4.41% | 265,400 |
| Feb 17, 2026 | 133.00 | 137.00 | 131.00 | 136.00 | 133.09 | 2.26% | 159,100 |
| Feb 16, 2026 | 133.00 | 133.00 | 131.00 | 133.00 | 130.15 | 1.53% | 33,900 |
| Feb 13, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 128.19 | -0.76% | 75,800 |
| Feb 12, 2026 | 133.00 | 133.00 | 131.00 | 132.00 | 129.17 | - | 73,700 |
| Feb 10, 2026 | 130.00 | 133.00 | 129.00 | 132.00 | 129.17 | 1.54% | 99,200 |
| Feb 9, 2026 | 129.00 | 130.00 | 127.00 | 130.00 | 127.21 | 1.56% | 70,300 |
| Feb 6, 2026 | 126.00 | 129.00 | 126.00 | 128.00 | 125.26 | 0.79% | 63,400 |
| Feb 5, 2026 | 128.00 | 132.00 | 125.00 | 127.00 | 124.28 | -0.78% | 294,700 |
| Feb 4, 2026 | 129.00 | 129.00 | 127.00 | 128.00 | 125.26 | - | 88,400 |
| Feb 3, 2026 | 127.00 | 129.00 | 126.00 | 128.00 | 125.26 | 0.79% | 53,300 |
| Feb 2, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 124.28 | -0.78% | 93,600 |
| Jan 30, 2026 | 123.00 | 131.00 | 123.00 | 128.00 | 125.26 | 3.23% | 275,400 |
| Jan 29, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 121.34 | -3.13% | 145,900 |
| Jan 28, 2026 | 129.00 | 129.00 | 125.00 | 128.00 | 125.26 | -0.78% | 136,900 |
| Jan 27, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 126.24 | - | 106,500 |
| Jan 26, 2026 | 131.00 | 132.00 | 126.00 | 129.00 | 126.24 | -0.77% | 200,300 |
| Jan 23, 2026 | 129.00 | 131.00 | 125.00 | 130.00 | 127.21 | 6.56% | 439,500 |
| Jan 22, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 119.39 | - | 45,300 |
| Jan 21, 2026 | 122.00 | 122.00 | 119.00 | 122.00 | 119.39 | 0.83% | 129,500 |
| Jan 20, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 118.41 | -0.82% | 39,000 |
| Jan 19, 2026 | 122.00 | 123.00 | 119.00 | 122.00 | 119.39 | - | 132,700 |
| Jan 16, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 119.39 | 1.67% | 105,000 |
| Jan 15, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 117.43 | - | 35,700 |
| Jan 14, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 117.43 | - | 47,700 |
| Jan 13, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 117.43 | - | 86,100 |
| Jan 9, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 117.43 | 1.69% | 118,700 |
| Jan 8, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 115.47 | 0.85% | 191,800 |
| Jan 7, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 114.49 | 1.74% | 84,800 |
| Jan 6, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 112.54 | 0.88% | 105,000 |
| Jan 5, 2026 | 114.00 | 117.00 | 114.00 | 114.00 | 111.56 | - | 143,500 |
| Dec 30, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 111.56 | 0.88% | 41,800 |
| Dec 29, 2025 | 112.00 | 113.00 | 111.00 | 113.00 | 110.58 | 1.80% | 68,500 |
| Dec 26, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 108.62 | -0.89% | 377,600 |
| Dec 25, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 109.60 | - | 38,400 |
| Dec 24, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 109.60 | -1.75% | 52,600 |
| Dec 23, 2025 | 112.00 | 114.00 | 111.00 | 114.00 | 111.56 | 1.79% | 123,700 |
| Dec 22, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 109.60 | 0.90% | 40,400 |
| Dec 19, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 108.62 | - | 80,900 |
| Dec 18, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 108.62 | 0.91% | 31,500 |
| Dec 17, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 107.64 | -0.90% | 25,400 |
| Dec 16, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 108.62 | - | 23,000 |
| Dec 15, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 108.62 | - | 29,500 |
| Dec 12, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 108.62 | 0.91% | 14,100 |
| Dec 11, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 107.64 | - | 20,200 |
| Dec 10, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 107.64 | - | 31,600 |
| Dec 9, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 107.64 | -0.90% | 12,600 |
| Dec 8, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 108.62 | 0.91% | 14,200 |
| Dec 5, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 107.64 | - | 24,700 |
| Dec 4, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 107.64 | -0.90% | 27,300 |
| Dec 3, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 108.62 | - | 28,400 |
| Dec 2, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 108.62 | - | 11,200 |
| Dec 1, 2025 | 111.00 | 111.00 | 110.00 | 111.00 | 108.62 | 0.91% | 15,400 |