Daido Steel Co., Ltd. (TYO:5471)
Japan
· Delayed Price · Currency is JPY 1,951.50
-136.00 (-6.51%)
At close: Mar 9, 2026
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,061.00 | 2,107.50 | 2,041.00 | 2,087.50 | 2,087.50 | -0.69% | 837,200 |
| Mar 5, 2026 | 2,132.50 | 2,174.50 | 2,083.00 | 2,102.00 | 2,102.00 | 3.80% | 1,302,000 |
| Mar 4, 2026 | 2,101.00 | 2,150.00 | 1,986.00 | 2,025.00 | 2,025.00 | -8.37% | 2,289,800 |
| Mar 3, 2026 | 2,307.00 | 2,355.00 | 2,210.00 | 2,210.00 | 2,210.00 | -5.72% | 1,996,500 |
| Mar 2, 2026 | 2,380.00 | 2,380.00 | 2,308.00 | 2,344.00 | 2,344.00 | -1.68% | 2,054,800 |
| Feb 27, 2026 | 2,252.00 | 2,388.00 | 2,240.50 | 2,384.00 | 2,384.00 | 5.79% | 2,057,300 |
| Feb 26, 2026 | 2,300.00 | 2,317.50 | 2,228.50 | 2,253.50 | 2,253.50 | 0.58% | 2,014,400 |
| Feb 25, 2026 | 2,245.00 | 2,268.00 | 2,222.50 | 2,240.50 | 2,240.50 | 0.92% | 1,581,900 |
| Feb 24, 2026 | 2,170.00 | 2,223.00 | 2,142.50 | 2,220.00 | 2,220.00 | 2.78% | 1,429,800 |
| Feb 20, 2026 | 2,192.00 | 2,199.00 | 2,127.00 | 2,160.00 | 2,160.00 | -2.33% | 1,388,500 |
| Feb 19, 2026 | 2,192.50 | 2,223.00 | 2,170.00 | 2,211.50 | 2,211.50 | 0.23% | 1,387,000 |
| Feb 18, 2026 | 2,180.00 | 2,226.00 | 2,145.00 | 2,206.50 | 2,206.50 | 2.44% | 1,807,000 |
| Feb 17, 2026 | 2,135.00 | 2,203.50 | 2,133.50 | 2,154.00 | 2,154.00 | 0.54% | 2,174,900 |
| Feb 16, 2026 | 2,150.00 | 2,170.00 | 2,125.00 | 2,142.50 | 2,142.50 | 3.95% | 1,627,100 |
| Feb 13, 2026 | 2,115.00 | 2,155.50 | 2,055.50 | 2,061.00 | 2,061.00 | -4.80% | 1,549,900 |
| Feb 12, 2026 | 2,086.00 | 2,181.00 | 2,085.00 | 2,165.00 | 2,165.00 | 5.02% | 2,389,200 |
| Feb 10, 2026 | 2,070.00 | 2,079.50 | 2,037.00 | 2,061.50 | 2,061.50 | 0.76% | 1,385,900 |
| Feb 9, 2026 | 2,071.50 | 2,071.50 | 1,990.00 | 2,046.00 | 2,046.00 | 0.12% | 1,968,600 |
| Feb 6, 2026 | 1,995.50 | 2,043.50 | 1,978.00 | 2,043.50 | 2,043.50 | 0.71% | 1,260,800 |
| Feb 5, 2026 | 2,100.00 | 2,116.00 | 2,025.00 | 2,029.00 | 2,029.00 | -2.57% | 1,629,100 |
| Feb 4, 2026 | 2,048.50 | 2,087.00 | 2,042.00 | 2,082.50 | 2,082.50 | 1.88% | 1,675,300 |
| Feb 3, 2026 | 2,043.00 | 2,048.00 | 1,997.50 | 2,044.00 | 2,044.00 | 3.94% | 1,374,200 |
| Feb 2, 2026 | 1,985.50 | 2,052.50 | 1,950.00 | 1,966.50 | 1,966.50 | -0.93% | 1,703,700 |
| Jan 30, 2026 | 1,979.00 | 2,039.00 | 1,945.00 | 1,985.00 | 1,985.00 | 1.98% | 2,204,900 |
| Jan 29, 2026 | 1,950.00 | 1,965.00 | 1,902.00 | 1,946.50 | 1,946.50 | -0.18% | 1,638,600 |
| Jan 28, 2026 | 1,988.00 | 1,988.00 | 1,930.00 | 1,950.00 | 1,950.00 | -2.99% | 1,164,400 |
| Jan 27, 2026 | 1,970.00 | 2,015.00 | 1,952.50 | 2,010.00 | 2,010.00 | 1.69% | 1,255,200 |
| Jan 26, 2026 | 2,011.50 | 2,023.00 | 1,976.50 | 1,976.50 | 1,976.50 | -2.71% | 1,449,700 |
| Jan 23, 2026 | 2,026.50 | 2,057.00 | 2,000.50 | 2,031.50 | 2,031.50 | 1.65% | 1,585,500 |
| Jan 22, 2026 | 2,016.00 | 2,028.00 | 1,983.50 | 1,998.50 | 1,998.50 | 1.76% | 1,718,600 |
| Jan 21, 2026 | 1,912.00 | 1,985.00 | 1,902.50 | 1,964.00 | 1,964.00 | -0.43% | 1,639,200 |
| Jan 20, 2026 | 2,000.00 | 2,034.50 | 1,956.00 | 1,972.50 | 1,972.50 | -1.47% | 1,950,400 |
| Jan 19, 2026 | 2,038.00 | 2,038.00 | 1,980.50 | 2,002.00 | 2,002.00 | -1.38% | 2,244,100 |
| Jan 16, 2026 | 2,170.00 | 2,200.00 | 1,996.00 | 2,030.00 | 2,030.00 | -6.24% | 7,014,500 |
| Jan 15, 2026 | 2,072.00 | 2,276.00 | 2,065.00 | 2,165.00 | 2,165.00 | 3.54% | 8,924,600 |
| Jan 14, 2026 | 1,998.00 | 2,142.00 | 1,980.50 | 2,091.00 | 2,091.00 | 5.61% | 6,319,300 |
| Jan 13, 2026 | 2,136.50 | 2,149.50 | 1,975.00 | 1,980.00 | 1,980.00 | 5.52% | 6,442,100 |
| Jan 9, 2026 | 1,819.50 | 1,911.50 | 1,806.00 | 1,876.50 | 1,876.50 | 4.05% | 3,783,700 |
| Jan 8, 2026 | 1,900.00 | 1,905.50 | 1,800.50 | 1,803.50 | 1,803.50 | 3.92% | 5,271,700 |
| Jan 7, 2026 | 1,739.00 | 1,804.00 | 1,727.00 | 1,735.50 | 1,735.50 | 4.30% | 3,208,500 |
| Jan 6, 2026 | 1,636.50 | 1,676.50 | 1,628.00 | 1,664.00 | 1,664.00 | 3.07% | 953,300 |
| Jan 5, 2026 | 1,607.50 | 1,621.50 | 1,595.00 | 1,614.50 | 1,614.50 | 0.94% | 576,200 |
| Dec 30, 2025 | 1,598.00 | 1,617.00 | 1,594.50 | 1,599.50 | 1,599.50 | -0.78% | 443,300 |
| Dec 29, 2025 | 1,611.00 | 1,623.50 | 1,600.50 | 1,612.00 | 1,612.00 | 0.59% | 486,800 |
| Dec 26, 2025 | 1,609.00 | 1,610.00 | 1,591.50 | 1,602.50 | 1,602.50 | 0.75% | 505,100 |
| Dec 25, 2025 | 1,607.00 | 1,613.00 | 1,584.00 | 1,590.50 | 1,590.50 | -0.62% | 393,500 |
| Dec 24, 2025 | 1,605.00 | 1,618.50 | 1,600.50 | 1,600.50 | 1,600.50 | -0.16% | 442,800 |
| Dec 23, 2025 | 1,616.00 | 1,618.50 | 1,598.00 | 1,603.00 | 1,603.00 | -0.06% | 500,800 |
| Dec 22, 2025 | 1,627.00 | 1,636.00 | 1,596.50 | 1,604.00 | 1,604.00 | -0.37% | 833,700 |
| Dec 19, 2025 | 1,593.00 | 1,619.00 | 1,588.50 | 1,610.00 | 1,610.00 | 1.55% | 703,500 |
| Dec 18, 2025 | 1,589.50 | 1,590.50 | 1,567.00 | 1,585.50 | 1,585.50 | 0.35% | 573,400 |
| Dec 17, 2025 | 1,571.00 | 1,587.50 | 1,551.00 | 1,580.00 | 1,580.00 | 0.54% | 538,900 |
| Dec 16, 2025 | 1,604.00 | 1,610.00 | 1,558.00 | 1,571.50 | 1,571.50 | -2.12% | 918,300 |
| Dec 15, 2025 | 1,583.00 | 1,612.50 | 1,575.50 | 1,605.50 | 1,605.50 | 1.42% | 716,400 |
| Dec 12, 2025 | 1,553.50 | 1,586.50 | 1,542.50 | 1,583.00 | 1,583.00 | 3.67% | 708,300 |
| Dec 11, 2025 | 1,556.00 | 1,557.50 | 1,523.00 | 1,527.00 | 1,527.00 | -1.45% | 520,500 |
| Dec 10, 2025 | 1,563.00 | 1,568.50 | 1,548.50 | 1,549.50 | 1,549.50 | -0.67% | 659,300 |
| Dec 9, 2025 | 1,564.00 | 1,567.50 | 1,546.00 | 1,560.00 | 1,560.00 | -0.32% | 656,900 |
| Dec 8, 2025 | 1,555.00 | 1,565.00 | 1,537.00 | 1,565.00 | 1,565.00 | -0.13% | 795,600 |
| 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 |