Daito Pharmaceutical Co.,Ltd. (TYO:4577)
Japan
· Delayed Price · Currency is JPY 1,478.00
-16.00 (-1.07%)
Mar 9, 2026, 3:30 PM JST
Daito Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,477.00 | 1,489.00 | 1,454.00 | 1,478.00 | 1,478.00 | -1.07% | 165,700 |
| Mar 6, 2026 | 1,480.00 | 1,497.00 | 1,459.00 | 1,494.00 | 1,494.00 | -0.27% | 93,700 |
| Mar 5, 2026 | 1,491.00 | 1,508.00 | 1,463.00 | 1,498.00 | 1,498.00 | 2.53% | 143,000 |
| Mar 4, 2026 | 1,455.00 | 1,470.00 | 1,440.00 | 1,461.00 | 1,461.00 | -1.42% | 162,400 |
| Mar 3, 2026 | 1,458.00 | 1,491.00 | 1,448.00 | 1,482.00 | 1,482.00 | 1.86% | 146,100 |
| Mar 2, 2026 | 1,466.00 | 1,470.00 | 1,447.00 | 1,455.00 | 1,455.00 | -1.02% | 97,100 |
| Feb 27, 2026 | 1,440.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1.73% | 63,300 |
| Feb 26, 2026 | 1,450.00 | 1,459.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.34% | 84,300 |
| Feb 25, 2026 | 1,457.00 | 1,457.00 | 1,441.00 | 1,450.00 | 1,450.00 | -0.48% | 78,500 |
| Feb 24, 2026 | 1,416.00 | 1,461.00 | 1,412.00 | 1,457.00 | 1,457.00 | 3.33% | 96,400 |
| Feb 20, 2026 | 1,408.00 | 1,411.00 | 1,390.00 | 1,410.00 | 1,410.00 | 0.14% | 91,900 |
| Feb 19, 2026 | 1,400.00 | 1,410.00 | 1,398.00 | 1,408.00 | 1,408.00 | 0.57% | 57,100 |
| Feb 18, 2026 | 1,401.00 | 1,413.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.29% | 76,800 |
| Feb 17, 2026 | 1,378.00 | 1,409.00 | 1,372.00 | 1,396.00 | 1,396.00 | 2.27% | 114,500 |
| Feb 16, 2026 | 1,366.00 | 1,382.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.07% | 117,600 |
| Feb 13, 2026 | 1,367.00 | 1,370.00 | 1,350.00 | 1,366.00 | 1,366.00 | -0.29% | 44,500 |
| Feb 12, 2026 | 1,368.00 | 1,381.00 | 1,361.00 | 1,370.00 | 1,370.00 | 1.26% | 138,000 |
| Feb 10, 2026 | 1,362.00 | 1,363.00 | 1,350.00 | 1,353.00 | 1,353.00 | 0.22% | 52,100 |
| Feb 9, 2026 | 1,390.00 | 1,395.00 | 1,346.00 | 1,350.00 | 1,350.00 | -0.74% | 67,000 |
| Feb 6, 2026 | 1,354.00 | 1,368.00 | 1,352.00 | 1,360.00 | 1,360.00 | 0.59% | 74,500 |
| Feb 5, 2026 | 1,377.00 | 1,378.00 | 1,350.00 | 1,352.00 | 1,352.00 | -0.15% | 56,300 |
| Feb 4, 2026 | 1,349.00 | 1,366.00 | 1,346.00 | 1,354.00 | 1,354.00 | 0.82% | 61,600 |
| Feb 3, 2026 | 1,330.00 | 1,350.00 | 1,328.00 | 1,343.00 | 1,343.00 | 1.82% | 74,800 |
| Feb 2, 2026 | 1,343.00 | 1,355.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.12% | 80,800 |
| Jan 30, 2026 | 1,339.00 | 1,344.00 | 1,322.00 | 1,334.00 | 1,334.00 | 0.08% | 72,700 |
| Jan 29, 2026 | 1,315.00 | 1,334.00 | 1,306.00 | 1,333.00 | 1,333.00 | 0.76% | 211,700 |
| Jan 28, 2026 | 1,332.00 | 1,332.00 | 1,304.00 | 1,323.00 | 1,323.00 | -1.12% | 81,800 |
| Jan 27, 2026 | 1,346.00 | 1,346.00 | 1,330.00 | 1,338.00 | 1,338.00 | -1.33% | 94,900 |
| Jan 26, 2026 | 1,366.00 | 1,367.00 | 1,351.00 | 1,356.00 | 1,356.00 | -1.02% | 89,900 |
| Jan 23, 2026 | 1,376.00 | 1,378.00 | 1,351.00 | 1,370.00 | 1,370.00 | 0.37% | 66,400 |
| Jan 22, 2026 | 1,348.00 | 1,369.00 | 1,348.00 | 1,365.00 | 1,365.00 | 1.26% | 56,000 |
| Jan 21, 2026 | 1,344.00 | 1,354.00 | 1,342.00 | 1,348.00 | 1,348.00 | 0.30% | 72,200 |
| Jan 20, 2026 | 1,371.00 | 1,377.00 | 1,335.00 | 1,344.00 | 1,344.00 | -0.52% | 158,800 |
| Jan 19, 2026 | 1,368.00 | 1,368.00 | 1,348.00 | 1,351.00 | 1,351.00 | -0.66% | 63,700 |
| Jan 16, 2026 | 1,353.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 0.44% | 115,500 |
| Jan 15, 2026 | 1,335.00 | 1,360.00 | 1,306.00 | 1,354.00 | 1,354.00 | 0.30% | 209,100 |
| Jan 14, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.03% | 103,300 |
| Jan 13, 2026 | 1,380.00 | 1,382.00 | 1,353.00 | 1,364.00 | 1,364.00 | 0.07% | 102,000 |
| Jan 9, 2026 | 1,365.00 | 1,377.00 | 1,357.00 | 1,363.00 | 1,363.00 | -0.15% | 72,500 |
| Jan 8, 2026 | 1,355.00 | 1,371.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.74% | 78,000 |
| Jan 7, 2026 | 1,349.00 | 1,364.00 | 1,347.00 | 1,355.00 | 1,355.00 | -0.15% | 67,100 |
| Jan 6, 2026 | 1,360.00 | 1,363.00 | 1,353.00 | 1,357.00 | 1,357.00 | -0.22% | 42,400 |
| Jan 5, 2026 | 1,356.00 | 1,361.00 | 1,352.00 | 1,360.00 | 1,360.00 | 0.29% | 48,600 |
| Dec 30, 2025 | 1,345.00 | 1,363.00 | 1,345.00 | 1,356.00 | 1,356.00 | - | 47,900 |
| Dec 29, 2025 | 1,351.00 | 1,356.00 | 1,345.00 | 1,356.00 | 1,356.00 | 0.30% | 49,400 |
| Dec 26, 2025 | 1,363.00 | 1,365.00 | 1,345.00 | 1,352.00 | 1,352.00 | -0.29% | 34,900 |
| Dec 25, 2025 | 1,343.00 | 1,356.00 | 1,343.00 | 1,356.00 | 1,356.00 | 0.97% | 22,100 |
| Dec 24, 2025 | 1,359.00 | 1,361.00 | 1,337.00 | 1,343.00 | 1,343.00 | -1.47% | 37,900 |
| Dec 23, 2025 | 1,353.00 | 1,370.00 | 1,346.00 | 1,363.00 | 1,363.00 | 0.74% | 65,800 |
| Dec 22, 2025 | 1,380.00 | 1,382.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.29% | 52,800 |
| Dec 19, 2025 | 1,356.00 | 1,370.00 | 1,356.00 | 1,357.00 | 1,357.00 | 0.15% | 145,000 |
| Dec 18, 2025 | 1,334.00 | 1,360.00 | 1,329.00 | 1,355.00 | 1,355.00 | 2.26% | 67,800 |
| Dec 17, 2025 | 1,338.00 | 1,338.00 | 1,318.00 | 1,325.00 | 1,325.00 | -0.67% | 32,100 |
| Dec 16, 2025 | 1,330.00 | 1,339.00 | 1,324.00 | 1,334.00 | 1,334.00 | 0.60% | 47,800 |
| Dec 15, 2025 | 1,324.00 | 1,333.00 | 1,319.00 | 1,326.00 | 1,326.00 | 0.15% | 26,400 |
| Dec 12, 2025 | 1,330.00 | 1,333.00 | 1,312.00 | 1,324.00 | 1,324.00 | 1.46% | 62,300 |
| Dec 11, 2025 | 1,325.00 | 1,327.00 | 1,301.00 | 1,305.00 | 1,305.00 | -1.14% | 49,000 |
| Dec 10, 2025 | 1,307.00 | 1,325.00 | 1,307.00 | 1,320.00 | 1,320.00 | 0.99% | 42,900 |
| Dec 9, 2025 | 1,305.00 | 1,312.00 | 1,297.00 | 1,307.00 | 1,307.00 | 0.15% | 33,100 |
| Dec 8, 2025 | 1,301.00 | 1,315.00 | 1,298.00 | 1,305.00 | 1,305.00 | 0.31% | 63,600 |
| Dec 5, 2025 | 1,308.00 | 1,312.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.69% | 42,000 |
| Dec 4, 2025 | 1,309.00 | 1,311.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.23% | 51,600 |
| Dec 3, 2025 | 1,331.00 | 1,335.00 | 1,309.00 | 1,313.00 | 1,313.00 | -1.28% | 81,100 |
| Dec 2, 2025 | 1,328.00 | 1,339.00 | 1,322.00 | 1,330.00 | 1,330.00 | 0.53% | 73,700 |
| Dec 1, 2025 | 1,315.00 | 1,323.00 | 1,305.00 | 1,323.00 | 1,323.00 | 0.84% | 61,500 |
| Nov 28, 2025 | 1,291.00 | 1,316.00 | 1,285.00 | 1,312.00 | 1,312.00 | 1.63% | 79,000 |
| Nov 27, 2025 | 1,280.00 | 1,303.00 | 1,272.00 | 1,291.00 | 1,291.00 | -0.92% | 124,500 |
| Nov 26, 2025 | 1,277.00 | 1,306.00 | 1,277.00 | 1,303.00 | 1,282.94 | 2.36% | 197,400 |
| Nov 25, 2025 | 1,266.00 | 1,281.00 | 1,265.00 | 1,273.00 | 1,253.40 | 0.32% | 67,700 |
| Nov 21, 2025 | 1,251.00 | 1,273.00 | 1,250.00 | 1,269.00 | 1,249.46 | 1.20% | 59,400 |
| Nov 20, 2025 | 1,255.00 | 1,264.00 | 1,252.00 | 1,254.00 | 1,234.69 | 0.24% | 80,700 |
| Nov 19, 2025 | 1,257.00 | 1,260.00 | 1,251.00 | 1,251.00 | 1,231.74 | -0.79% | 54,000 |
| Nov 18, 2025 | 1,262.00 | 1,272.00 | 1,259.00 | 1,261.00 | 1,241.59 | 0.16% | 58,800 |
| Nov 17, 2025 | 1,263.00 | 1,273.00 | 1,253.00 | 1,259.00 | 1,239.62 | -0.24% | 40,600 |
| Nov 14, 2025 | 1,246.00 | 1,263.00 | 1,240.00 | 1,262.00 | 1,242.57 | 0.88% | 46,500 |
| Nov 13, 2025 | 1,247.00 | 1,258.00 | 1,244.00 | 1,251.00 | 1,231.74 | 0.81% | 57,300 |
| Nov 12, 2025 | 1,228.00 | 1,249.00 | 1,228.00 | 1,241.00 | 1,221.89 | 1.31% | 56,400 |
| Nov 11, 2025 | 1,226.00 | 1,231.00 | 1,212.00 | 1,225.00 | 1,206.14 | -0.08% | 53,400 |
| Nov 10, 2025 | 1,232.00 | 1,234.00 | 1,226.00 | 1,226.00 | 1,207.12 | -0.24% | 36,800 |
| Nov 7, 2025 | 1,225.00 | 1,230.00 | 1,213.00 | 1,229.00 | 1,210.08 | -0.08% | 51,400 |
| Nov 6, 2025 | 1,241.00 | 1,241.00 | 1,222.00 | 1,230.00 | 1,211.06 | -0.89% | 52,000 |
| Nov 5, 2025 | 1,246.00 | 1,256.00 | 1,241.00 | 1,241.00 | 1,221.89 | -0.40% | 101,800 |
| Nov 4, 2025 | 1,235.00 | 1,260.00 | 1,235.00 | 1,246.00 | 1,226.82 | 0.16% | 63,200 |
| Oct 31, 2025 | 1,227.00 | 1,246.00 | 1,224.00 | 1,244.00 | 1,224.85 | 1.39% | 57,100 |
| Oct 30, 2025 | 1,214.00 | 1,232.00 | 1,212.00 | 1,227.00 | 1,208.11 | 1.07% | 97,600 |
| Oct 29, 2025 | 1,224.00 | 1,225.00 | 1,211.00 | 1,214.00 | 1,195.31 | - | 59,600 |
| Oct 28, 2025 | 1,237.00 | 1,237.00 | 1,214.00 | 1,214.00 | 1,195.31 | -1.86% | 46,300 |
| Oct 27, 2025 | 1,235.00 | 1,239.00 | 1,228.00 | 1,237.00 | 1,217.95 | 0.16% | 37,500 |
| Oct 24, 2025 | 1,249.00 | 1,250.00 | 1,233.00 | 1,235.00 | 1,215.99 | -0.96% | 47,400 |
| Oct 23, 2025 | 1,248.00 | 1,264.00 | 1,242.00 | 1,247.00 | 1,227.80 | 0.32% | 64,300 |
| Oct 22, 2025 | 1,245.00 | 1,249.00 | 1,236.00 | 1,243.00 | 1,223.86 | 0.57% | 35,600 |
| Oct 21, 2025 | 1,235.00 | 1,253.00 | 1,234.00 | 1,236.00 | 1,216.97 | 0.49% | 58,300 |
| Oct 20, 2025 | 1,235.00 | 1,235.00 | 1,217.00 | 1,230.00 | 1,211.06 | 1.07% | 44,800 |
| Oct 17, 2025 | 1,232.00 | 1,233.00 | 1,211.00 | 1,217.00 | 1,198.26 | -1.30% | 47,500 |
| Oct 16, 2025 | 1,208.00 | 1,243.00 | 1,208.00 | 1,233.00 | 1,214.02 | 3.09% | 96,200 |
| Oct 15, 2025 | 1,185.00 | 1,201.00 | 1,173.00 | 1,196.00 | 1,177.59 | 2.93% | 134,200 |
| Oct 14, 2025 | 1,236.00 | 1,236.00 | 1,142.00 | 1,162.00 | 1,144.11 | -1.86% | 277,300 |
| Oct 10, 2025 | 1,180.00 | 1,191.00 | 1,162.00 | 1,184.00 | 1,165.77 | -0.59% | 103,800 |
| Oct 9, 2025 | 1,196.00 | 1,208.00 | 1,186.00 | 1,191.00 | 1,172.66 | -0.25% | 45,700 |
| Oct 8, 2025 | 1,211.00 | 1,221.00 | 1,194.00 | 1,194.00 | 1,175.62 | -0.58% | 45,300 |