Daido Steel Co., Ltd. (TYO:5471)
Japan
· Delayed Price · Currency is JPY 1,567.00
-14.00 (-0.89%)
At close: Dec 5, 2025
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,565.50 | 1,579.50 | 1,561.00 | 1,567.00 | 1,567.00 | -0.89% | 555,800 |
| Dec 4, 2025 | 1,550.00 | 1,584.00 | 1,550.00 | 1,581.00 | 1,581.00 | 1.57% | 582,400 |
| Dec 3, 2025 | 1,558.00 | 1,567.50 | 1,544.50 | 1,556.50 | 1,556.50 | -0.19% | 745,000 |
| Dec 2, 2025 | 1,566.00 | 1,583.00 | 1,551.00 | 1,559.50 | 1,559.50 | 0.78% | 574,300 |
| Dec 1, 2025 | 1,591.00 | 1,592.50 | 1,545.00 | 1,547.50 | 1,547.50 | -2.12% | 801,700 |
| Nov 28, 2025 | 1,540.50 | 1,602.00 | 1,537.00 | 1,581.00 | 1,581.00 | 2.83% | 956,900 |
| Nov 27, 2025 | 1,530.00 | 1,557.00 | 1,525.50 | 1,537.50 | 1,537.50 | 0.92% | 645,400 |
| Nov 26, 2025 | 1,509.00 | 1,528.50 | 1,507.00 | 1,523.50 | 1,523.50 | 1.09% | 563,400 |
| Nov 25, 2025 | 1,515.00 | 1,516.50 | 1,495.00 | 1,507.00 | 1,507.00 | 0.77% | 468,300 |
| Nov 21, 2025 | 1,467.00 | 1,501.50 | 1,462.00 | 1,495.50 | 1,495.50 | -0.03% | 588,300 |
| Nov 20, 2025 | 1,490.00 | 1,509.50 | 1,482.50 | 1,496.00 | 1,496.00 | 2.19% | 651,300 |
| Nov 19, 2025 | 1,463.00 | 1,471.50 | 1,433.00 | 1,464.00 | 1,464.00 | 0.76% | 630,800 |
| Nov 18, 2025 | 1,505.00 | 1,515.00 | 1,450.00 | 1,453.00 | 1,453.00 | -3.68% | 871,200 |
| Nov 17, 2025 | 1,494.00 | 1,511.50 | 1,475.00 | 1,508.50 | 1,508.50 | 0.77% | 710,700 |
| Nov 14, 2025 | 1,487.50 | 1,513.50 | 1,481.00 | 1,497.00 | 1,497.00 | -1.61% | 691,300 |
| Nov 13, 2025 | 1,533.00 | 1,535.00 | 1,514.00 | 1,521.50 | 1,521.50 | 0.76% | 682,600 |
| Nov 12, 2025 | 1,495.50 | 1,539.50 | 1,488.00 | 1,510.00 | 1,510.00 | 0.90% | 1,058,100 |
| Nov 11, 2025 | 1,490.50 | 1,497.50 | 1,472.00 | 1,496.50 | 1,496.50 | 0.23% | 585,200 |
| Nov 10, 2025 | 1,485.00 | 1,494.50 | 1,474.50 | 1,493.00 | 1,493.00 | 1.77% | 614,000 |
| Nov 7, 2025 | 1,473.50 | 1,488.50 | 1,454.00 | 1,467.00 | 1,467.00 | -0.51% | 768,300 |
| Nov 6, 2025 | 1,451.00 | 1,482.00 | 1,441.00 | 1,474.50 | 1,474.50 | 2.54% | 814,500 |
| Nov 5, 2025 | 1,415.00 | 1,452.50 | 1,398.00 | 1,438.00 | 1,438.00 | -0.31% | 1,054,400 |
| Nov 4, 2025 | 1,465.00 | 1,486.00 | 1,437.00 | 1,442.50 | 1,442.50 | -1.30% | 883,900 |
| Oct 31, 2025 | 1,500.00 | 1,501.00 | 1,439.00 | 1,461.50 | 1,461.50 | -1.45% | 1,525,700 |
| Oct 30, 2025 | 1,368.50 | 1,544.50 | 1,360.00 | 1,483.00 | 1,483.00 | 6.35% | 4,117,500 |
| Oct 29, 2025 | 1,418.00 | 1,423.50 | 1,389.00 | 1,394.50 | 1,394.50 | -0.57% | 773,900 |
| Oct 28, 2025 | 1,442.00 | 1,443.50 | 1,402.50 | 1,402.50 | 1,402.50 | -1.89% | 1,123,200 |
| Oct 27, 2025 | 1,449.50 | 1,460.50 | 1,407.50 | 1,429.50 | 1,429.50 | -0.49% | 1,575,600 |
| Oct 24, 2025 | 1,414.00 | 1,441.50 | 1,404.00 | 1,436.50 | 1,436.50 | 2.64% | 1,330,000 |
| Oct 23, 2025 | 1,418.00 | 1,425.00 | 1,375.00 | 1,399.50 | 1,399.50 | -0.43% | 1,544,800 |
| Oct 22, 2025 | 1,338.50 | 1,413.50 | 1,332.50 | 1,405.50 | 1,405.50 | 6.68% | 1,970,700 |
| Oct 21, 2025 | 1,330.00 | 1,339.00 | 1,314.00 | 1,317.50 | 1,317.50 | -0.23% | 462,700 |
| Oct 20, 2025 | 1,324.00 | 1,325.00 | 1,313.00 | 1,320.50 | 1,320.50 | 0.69% | 267,400 |
| Oct 17, 2025 | 1,320.00 | 1,322.00 | 1,307.00 | 1,311.50 | 1,311.50 | -0.79% | 365,400 |
| Oct 16, 2025 | 1,325.00 | 1,327.50 | 1,317.50 | 1,322.00 | 1,322.00 | -0.04% | 337,700 |
| Oct 15, 2025 | 1,331.50 | 1,336.50 | 1,318.50 | 1,322.50 | 1,322.50 | 0.57% | 482,200 |
| Oct 14, 2025 | 1,261.50 | 1,330.00 | 1,261.50 | 1,315.00 | 1,315.00 | 2.53% | 1,058,400 |
| Oct 10, 2025 | 1,331.00 | 1,331.00 | 1,274.00 | 1,282.50 | 1,282.50 | -4.68% | 521,000 |
| Oct 9, 2025 | 1,327.00 | 1,349.50 | 1,325.00 | 1,345.50 | 1,345.50 | 1.28% | 519,200 |
| Oct 8, 2025 | 1,315.50 | 1,334.00 | 1,314.00 | 1,328.50 | 1,328.50 | 0.26% | 534,200 |
| Oct 7, 2025 | 1,317.50 | 1,334.50 | 1,311.00 | 1,325.00 | 1,325.00 | 1.92% | 677,300 |
| Oct 6, 2025 | 1,327.00 | 1,338.00 | 1,296.50 | 1,300.00 | 1,300.00 | 2.20% | 655,200 |
| Oct 3, 2025 | 1,263.00 | 1,283.50 | 1,255.50 | 1,272.00 | 1,272.00 | 0.59% | 491,300 |
| Oct 2, 2025 | 1,259.00 | 1,267.00 | 1,247.00 | 1,264.50 | 1,264.50 | 0.28% | 413,200 |
| Oct 1, 2025 | 1,266.00 | 1,266.50 | 1,248.50 | 1,261.00 | 1,261.00 | -1.37% | 495,500 |
| Sep 30, 2025 | 1,282.00 | 1,285.00 | 1,263.50 | 1,278.50 | 1,278.50 | -0.78% | 498,700 |
| Sep 29, 2025 | 1,299.00 | 1,303.00 | 1,282.50 | 1,288.50 | 1,288.50 | -1.87% | 475,100 |
| Sep 26, 2025 | 1,312.50 | 1,320.50 | 1,308.00 | 1,313.00 | 1,291.00 | 0.04% | 558,800 |
| Sep 25, 2025 | 1,321.00 | 1,324.00 | 1,307.00 | 1,312.50 | 1,290.51 | -0.19% | 408,800 |
| Sep 24, 2025 | 1,330.00 | 1,334.50 | 1,313.50 | 1,315.00 | 1,292.97 | -0.64% | 500,000 |
| Sep 22, 2025 | 1,299.00 | 1,325.00 | 1,296.00 | 1,323.50 | 1,301.32 | 1.89% | 568,400 |
| Sep 19, 2025 | 1,313.00 | 1,324.50 | 1,297.00 | 1,299.00 | 1,277.23 | -1.07% | 793,300 |
| Sep 18, 2025 | 1,305.50 | 1,313.00 | 1,291.50 | 1,313.00 | 1,291.00 | 0.19% | 417,300 |
| Sep 17, 2025 | 1,310.50 | 1,312.50 | 1,295.50 | 1,310.50 | 1,288.54 | -0.46% | 423,700 |
| Sep 16, 2025 | 1,297.00 | 1,320.00 | 1,293.00 | 1,316.50 | 1,294.44 | 1.50% | 484,100 |
| Sep 12, 2025 | 1,295.00 | 1,302.00 | 1,287.50 | 1,297.00 | 1,275.27 | 0.19% | 574,000 |
| Sep 11, 2025 | 1,310.50 | 1,314.50 | 1,286.00 | 1,294.50 | 1,272.81 | -0.69% | 412,300 |
| Sep 10, 2025 | 1,310.00 | 1,310.50 | 1,293.00 | 1,303.50 | 1,281.66 | -0.50% | 445,500 |
| Sep 9, 2025 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,288.05 | -2.60% | 502,000 |
| Sep 8, 2025 | 1,340.00 | 1,350.00 | 1,328.50 | 1,345.00 | 1,322.46 | 1.51% | 635,500 |
| Sep 5, 2025 | 1,319.50 | 1,330.50 | 1,314.00 | 1,325.00 | 1,302.80 | 1.15% | 523,500 |
| Sep 4, 2025 | 1,299.00 | 1,318.00 | 1,291.50 | 1,310.00 | 1,288.05 | 1.47% | 691,200 |
| Sep 3, 2025 | 1,324.00 | 1,327.50 | 1,286.00 | 1,291.00 | 1,269.37 | -2.82% | 975,200 |
| Sep 2, 2025 | 1,309.00 | 1,332.50 | 1,301.00 | 1,328.50 | 1,306.24 | 2.98% | 987,000 |
| Sep 1, 2025 | 1,276.00 | 1,290.00 | 1,267.50 | 1,290.00 | 1,268.39 | 1.57% | 676,800 |
| Aug 29, 2025 | 1,254.50 | 1,277.00 | 1,250.50 | 1,270.00 | 1,248.72 | 0.51% | 565,400 |
| Aug 28, 2025 | 1,249.00 | 1,269.00 | 1,245.50 | 1,263.50 | 1,242.33 | 0.72% | 456,400 |
| Aug 27, 2025 | 1,252.50 | 1,259.00 | 1,246.00 | 1,254.50 | 1,233.48 | 0.16% | 488,300 |
| Aug 26, 2025 | 1,261.00 | 1,265.00 | 1,238.00 | 1,252.50 | 1,231.51 | -1.53% | 570,200 |
| Aug 25, 2025 | 1,248.00 | 1,284.00 | 1,248.00 | 1,272.00 | 1,250.69 | 3.16% | 683,900 |
| Aug 22, 2025 | 1,244.00 | 1,245.00 | 1,231.00 | 1,233.00 | 1,212.34 | -0.16% | 290,000 |
| Aug 21, 2025 | 1,230.00 | 1,239.50 | 1,221.50 | 1,235.00 | 1,214.31 | 0.08% | 394,500 |
| Aug 20, 2025 | 1,250.00 | 1,255.00 | 1,229.00 | 1,234.00 | 1,213.32 | -0.84% | 423,800 |
| Aug 19, 2025 | 1,224.00 | 1,247.50 | 1,221.00 | 1,244.50 | 1,223.65 | 1.30% | 669,200 |
| Aug 18, 2025 | 1,235.00 | 1,238.00 | 1,225.00 | 1,228.50 | 1,207.92 | -0.16% | 420,200 |
| Aug 15, 2025 | 1,230.00 | 1,234.50 | 1,220.00 | 1,230.50 | 1,209.88 | 0.74% | 504,000 |
| Aug 14, 2025 | 1,231.00 | 1,238.00 | 1,216.00 | 1,221.50 | 1,201.03 | -0.93% | 528,500 |
| Aug 13, 2025 | 1,231.00 | 1,244.50 | 1,221.00 | 1,233.00 | 1,212.34 | 0.65% | 666,900 |
| Aug 12, 2025 | 1,241.00 | 1,254.00 | 1,223.00 | 1,225.00 | 1,204.47 | -0.73% | 929,000 |
| Aug 8, 2025 | 1,216.50 | 1,237.00 | 1,213.00 | 1,234.00 | 1,213.32 | 1.44% | 798,000 |
| Aug 7, 2025 | 1,195.50 | 1,223.00 | 1,190.50 | 1,216.50 | 1,196.12 | 1.21% | 935,400 |
| Aug 6, 2025 | 1,198.00 | 1,204.00 | 1,184.50 | 1,202.00 | 1,181.86 | 0.97% | 631,100 |
| Aug 5, 2025 | 1,170.00 | 1,198.00 | 1,160.50 | 1,190.50 | 1,170.55 | 2.10% | 921,700 |
| Aug 4, 2025 | 1,150.50 | 1,166.00 | 1,140.00 | 1,166.00 | 1,146.46 | -0.55% | 721,500 |
| Aug 1, 2025 | 1,171.50 | 1,184.00 | 1,167.00 | 1,172.50 | 1,152.85 | 0.73% | 691,000 |
| Jul 31, 2025 | 1,176.00 | 1,178.00 | 1,160.50 | 1,164.00 | 1,144.50 | -1.69% | 960,300 |
| Jul 30, 2025 | 1,177.50 | 1,188.50 | 1,161.50 | 1,184.00 | 1,164.16 | 0.04% | 1,260,700 |
| Jul 29, 2025 | 1,219.50 | 1,225.00 | 1,163.50 | 1,183.50 | 1,163.67 | 8.28% | 3,615,500 |
| Jul 28, 2025 | 1,041.00 | 1,120.00 | 1,040.00 | 1,093.00 | 1,074.69 | 5.00% | 2,079,300 |
| Jul 25, 2025 | 1,054.00 | 1,055.50 | 1,041.00 | 1,041.00 | 1,023.56 | -2.02% | 625,000 |
| Jul 24, 2025 | 1,050.00 | 1,064.50 | 1,045.50 | 1,062.50 | 1,044.70 | 1.19% | 833,400 |
| Jul 23, 2025 | 1,028.00 | 1,054.50 | 1,026.50 | 1,050.00 | 1,032.41 | 3.45% | 1,024,500 |
| Jul 22, 2025 | 997.00 | 1,019.50 | 995.50 | 1,015.00 | 997.99 | 1.98% | 582,000 |
| Jul 18, 2025 | 1,002.50 | 1,003.50 | 995.30 | 995.30 | 978.62 | -0.24% | 440,400 |
| Jul 17, 2025 | 999.00 | 1,003.00 | 993.50 | 997.70 | 980.98 | -1.32% | 503,900 |
| Jul 16, 2025 | 1,015.50 | 1,022.50 | 1,010.50 | 1,011.00 | 994.06 | -1.41% | 441,600 |
| Jul 15, 2025 | 1,022.00 | 1,034.00 | 1,019.00 | 1,025.50 | 1,008.32 | -0.05% | 467,500 |
| Jul 14, 2025 | 1,019.00 | 1,031.50 | 1,012.00 | 1,026.00 | 1,008.81 | 0.34% | 509,900 |
| Jul 11, 2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,022.50 | 1,005.37 | 2.75% | 675,800 |
| Jul 10, 2025 | 1,009.00 | 1,010.00 | 992.30 | 995.10 | 978.43 | -1.48% | 526,600 |