Daido Steel Co., Ltd. (TYO:5471)
Japan
· Delayed Price · Currency is JPY 1,853.00
+30.00 (1.65%)
Apr 28, 2026, 3:30 PM JST
Daido Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,833.00 | 1,853.00 | 1,821.00 | 1,853.00 | 1,853.00 | 1.65% | 571,500 |
| Apr 27, 2026 | 1,828.00 | 1,839.50 | 1,797.50 | 1,823.00 | 1,823.00 | -0.38% | 558,600 |
| Apr 24, 2026 | 1,832.00 | 1,855.00 | 1,814.00 | 1,830.00 | 1,830.00 | -0.35% | 674,500 |
| Apr 23, 2026 | 1,863.00 | 1,868.50 | 1,805.00 | 1,836.50 | 1,836.50 | -1.84% | 764,600 |
| Apr 22, 2026 | 1,870.00 | 1,883.00 | 1,842.00 | 1,871.00 | 1,871.00 | -1.21% | 663,400 |
| Apr 21, 2026 | 1,918.50 | 1,923.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0.11% | 657,100 |
| Apr 20, 2026 | 1,896.50 | 1,902.00 | 1,877.00 | 1,892.00 | 1,892.00 | 0.40% | 396,600 |
| Apr 17, 2026 | 1,895.00 | 1,900.50 | 1,882.50 | 1,884.50 | 1,884.50 | -1.87% | 397,700 |
| Apr 16, 2026 | 1,911.00 | 1,927.00 | 1,908.00 | 1,920.50 | 1,920.50 | 1.94% | 510,500 |
| Apr 15, 2026 | 1,905.00 | 1,920.00 | 1,877.00 | 1,884.00 | 1,884.00 | -0.63% | 744,700 |
| Apr 14, 2026 | 1,910.00 | 1,914.50 | 1,884.50 | 1,896.00 | 1,896.00 | 0.32% | 763,700 |
| Apr 13, 2026 | 1,885.00 | 1,908.00 | 1,874.50 | 1,890.00 | 1,890.00 | -0.60% | 679,900 |
| Apr 10, 2026 | 1,919.00 | 1,942.00 | 1,899.00 | 1,901.50 | 1,901.50 | -1.32% | 948,800 |
| Apr 9, 2026 | 1,972.50 | 1,974.00 | 1,927.00 | 1,927.00 | 1,927.00 | -2.70% | 818,900 |
| Apr 8, 2026 | 1,966.50 | 1,991.50 | 1,928.00 | 1,980.50 | 1,980.50 | 5.57% | 1,032,100 |
| Apr 7, 2026 | 1,860.00 | 1,884.50 | 1,858.00 | 1,876.00 | 1,876.00 | 0.91% | 554,800 |
| Apr 6, 2026 | 1,859.00 | 1,872.00 | 1,849.00 | 1,859.00 | 1,859.00 | -0.24% | 564,600 |
| Apr 3, 2026 | 1,860.00 | 1,877.00 | 1,848.50 | 1,863.50 | 1,863.50 | 2.11% | 515,700 |
| Apr 2, 2026 | 1,899.00 | 1,919.50 | 1,825.00 | 1,825.00 | 1,825.00 | -3.46% | 1,044,900 |
| Apr 1, 2026 | 1,903.00 | 1,906.00 | 1,845.00 | 1,890.50 | 1,890.50 | 4.30% | 1,112,900 |
| Mar 31, 2026 | 1,803.50 | 1,848.00 | 1,787.00 | 1,812.50 | 1,812.50 | -2.50% | 1,047,700 |
| Mar 30, 2026 | 1,821.50 | 1,863.00 | 1,811.50 | 1,859.00 | 1,859.00 | -5.47% | 960,900 |
| Mar 27, 2026 | 1,948.50 | 1,969.00 | 1,925.50 | 1,966.50 | 1,939.50 | 0.13% | 821,400 |
| Mar 26, 2026 | 1,980.00 | 1,993.50 | 1,947.00 | 1,964.00 | 1,937.03 | -0.58% | 474,400 |
| Mar 25, 2026 | 2,000.00 | 2,008.00 | 1,971.50 | 1,975.50 | 1,948.38 | 1.28% | 741,100 |
| Mar 24, 2026 | 1,950.00 | 1,956.00 | 1,908.50 | 1,950.50 | 1,923.72 | 3.56% | 619,900 |
| Mar 23, 2026 | 1,882.50 | 1,899.00 | 1,844.50 | 1,883.50 | 1,857.64 | -3.85% | 1,037,400 |
| Mar 19, 2026 | 2,021.50 | 2,037.00 | 1,959.00 | 1,959.00 | 1,932.10 | -5.86% | 1,866,100 |
| Mar 18, 2026 | 2,030.00 | 2,088.00 | 2,026.00 | 2,081.00 | 2,052.43 | 3.89% | 670,500 |
| Mar 17, 2026 | 2,037.00 | 2,043.00 | 1,995.00 | 2,003.00 | 1,975.50 | 1.14% | 617,400 |
| Mar 16, 2026 | 1,990.00 | 2,000.00 | 1,956.50 | 1,980.50 | 1,953.31 | -1.00% | 718,200 |
| Mar 13, 2026 | 1,972.00 | 2,024.50 | 1,955.00 | 2,000.50 | 1,973.03 | -0.10% | 873,800 |
| Mar 12, 2026 | 2,030.00 | 2,055.00 | 1,986.00 | 2,002.50 | 1,975.01 | -2.44% | 790,300 |
| Mar 11, 2026 | 2,050.00 | 2,082.50 | 2,032.50 | 2,052.50 | 2,024.32 | 1.81% | 766,000 |
| Mar 10, 2026 | 2,027.00 | 2,047.00 | 2,002.00 | 2,016.00 | 1,988.32 | 3.31% | 1,135,300 |
| Mar 9, 2026 | 1,910.50 | 1,961.00 | 1,890.50 | 1,951.50 | 1,924.71 | -6.51% | 1,559,400 |
| Mar 6, 2026 | 2,061.00 | 2,107.50 | 2,041.00 | 2,087.50 | 2,058.84 | -0.69% | 837,200 |
| Mar 5, 2026 | 2,132.50 | 2,174.50 | 2,083.00 | 2,102.00 | 2,073.14 | 3.80% | 1,302,000 |
| Mar 4, 2026 | 2,101.00 | 2,150.00 | 1,986.00 | 2,025.00 | 1,997.20 | -8.37% | 2,289,800 |
| Mar 3, 2026 | 2,307.00 | 2,355.00 | 2,210.00 | 2,210.00 | 2,179.66 | -5.72% | 1,996,500 |
| Mar 2, 2026 | 2,380.00 | 2,380.00 | 2,308.00 | 2,344.00 | 2,311.82 | -1.68% | 2,054,800 |
| Feb 27, 2026 | 2,252.00 | 2,388.00 | 2,240.50 | 2,384.00 | 2,351.27 | 5.79% | 2,057,300 |
| Feb 26, 2026 | 2,300.00 | 2,317.50 | 2,228.50 | 2,253.50 | 2,222.56 | 0.58% | 2,014,400 |
| Feb 25, 2026 | 2,245.00 | 2,268.00 | 2,222.50 | 2,240.50 | 2,209.74 | 0.92% | 1,581,900 |
| Feb 24, 2026 | 2,170.00 | 2,223.00 | 2,142.50 | 2,220.00 | 2,189.52 | 2.78% | 1,429,800 |
| Feb 20, 2026 | 2,192.00 | 2,199.00 | 2,127.00 | 2,160.00 | 2,130.34 | -2.33% | 1,388,500 |
| Feb 19, 2026 | 2,192.50 | 2,223.00 | 2,170.00 | 2,211.50 | 2,181.14 | 0.23% | 1,387,000 |
| Feb 18, 2026 | 2,180.00 | 2,226.00 | 2,145.00 | 2,206.50 | 2,176.20 | 2.44% | 1,807,000 |
| Feb 17, 2026 | 2,135.00 | 2,203.50 | 2,133.50 | 2,154.00 | 2,124.43 | 0.54% | 2,174,900 |
| Feb 16, 2026 | 2,150.00 | 2,170.00 | 2,125.00 | 2,142.50 | 2,113.08 | 3.95% | 1,627,100 |
| Feb 13, 2026 | 2,115.00 | 2,155.50 | 2,055.50 | 2,061.00 | 2,032.70 | -4.80% | 1,549,900 |
| Feb 12, 2026 | 2,086.00 | 2,181.00 | 2,085.00 | 2,165.00 | 2,135.27 | 5.02% | 2,389,200 |
| Feb 10, 2026 | 2,070.00 | 2,079.50 | 2,037.00 | 2,061.50 | 2,033.20 | 0.76% | 1,385,900 |
| Feb 9, 2026 | 2,071.50 | 2,071.50 | 1,990.00 | 2,046.00 | 2,017.91 | 0.12% | 1,968,600 |
| Feb 6, 2026 | 1,995.50 | 2,043.50 | 1,978.00 | 2,043.50 | 2,015.44 | 0.71% | 1,260,800 |
| Feb 5, 2026 | 2,100.00 | 2,116.00 | 2,025.00 | 2,029.00 | 2,001.14 | -2.57% | 1,629,100 |
| Feb 4, 2026 | 2,048.50 | 2,087.00 | 2,042.00 | 2,082.50 | 2,053.91 | 1.88% | 1,675,300 |
| Feb 3, 2026 | 2,043.00 | 2,048.00 | 1,997.50 | 2,044.00 | 2,015.94 | 3.94% | 1,374,200 |
| Feb 2, 2026 | 1,985.50 | 2,052.50 | 1,950.00 | 1,966.50 | 1,939.50 | -0.93% | 1,703,700 |
| Jan 30, 2026 | 1,979.00 | 2,039.00 | 1,945.00 | 1,985.00 | 1,957.75 | 1.98% | 2,204,900 |
| Jan 29, 2026 | 1,950.00 | 1,965.00 | 1,902.00 | 1,946.50 | 1,919.77 | -0.18% | 1,638,600 |
| Jan 28, 2026 | 1,988.00 | 1,988.00 | 1,930.00 | 1,950.00 | 1,923.23 | -2.99% | 1,164,400 |
| Jan 27, 2026 | 1,970.00 | 2,015.00 | 1,952.50 | 2,010.00 | 1,982.40 | 1.69% | 1,255,200 |
| Jan 26, 2026 | 2,011.50 | 2,023.00 | 1,976.50 | 1,976.50 | 1,949.36 | -2.71% | 1,449,700 |
| Jan 23, 2026 | 2,026.50 | 2,057.00 | 2,000.50 | 2,031.50 | 2,003.61 | 1.65% | 1,585,500 |
| Jan 22, 2026 | 2,016.00 | 2,028.00 | 1,983.50 | 1,998.50 | 1,971.06 | 1.76% | 1,718,600 |
| Jan 21, 2026 | 1,912.00 | 1,985.00 | 1,902.50 | 1,964.00 | 1,937.03 | -0.43% | 1,639,200 |
| Jan 20, 2026 | 2,000.00 | 2,034.50 | 1,956.00 | 1,972.50 | 1,945.42 | -1.47% | 1,950,400 |
| Jan 19, 2026 | 2,038.00 | 2,038.00 | 1,980.50 | 2,002.00 | 1,974.51 | -1.38% | 2,244,100 |
| Jan 16, 2026 | 2,170.00 | 2,200.00 | 1,996.00 | 2,030.00 | 2,002.13 | -6.24% | 7,014,500 |
| Jan 15, 2026 | 2,072.00 | 2,276.00 | 2,065.00 | 2,165.00 | 2,135.27 | 3.54% | 8,924,600 |
| Jan 14, 2026 | 1,998.00 | 2,142.00 | 1,980.50 | 2,091.00 | 2,062.29 | 5.61% | 6,319,300 |
| Jan 13, 2026 | 2,136.50 | 2,149.50 | 1,975.00 | 1,980.00 | 1,952.81 | 5.52% | 6,442,100 |
| Jan 9, 2026 | 1,819.50 | 1,911.50 | 1,806.00 | 1,876.50 | 1,850.74 | 4.05% | 3,783,700 |
| Jan 8, 2026 | 1,900.00 | 1,905.50 | 1,800.50 | 1,803.50 | 1,778.74 | 3.92% | 5,271,700 |
| Jan 7, 2026 | 1,739.00 | 1,804.00 | 1,727.00 | 1,735.50 | 1,711.67 | 4.30% | 3,208,500 |
| Jan 6, 2026 | 1,636.50 | 1,676.50 | 1,628.00 | 1,664.00 | 1,641.15 | 3.07% | 953,300 |
| Jan 5, 2026 | 1,607.50 | 1,621.50 | 1,595.00 | 1,614.50 | 1,592.33 | 0.94% | 576,200 |
| Dec 30, 2025 | 1,598.00 | 1,617.00 | 1,594.50 | 1,599.50 | 1,577.54 | -0.78% | 443,300 |
| Dec 29, 2025 | 1,611.00 | 1,623.50 | 1,600.50 | 1,612.00 | 1,589.87 | 0.59% | 486,800 |
| Dec 26, 2025 | 1,609.00 | 1,610.00 | 1,591.50 | 1,602.50 | 1,580.50 | 0.75% | 505,100 |
| Dec 25, 2025 | 1,607.00 | 1,613.00 | 1,584.00 | 1,590.50 | 1,568.66 | -0.62% | 393,500 |
| Dec 24, 2025 | 1,605.00 | 1,618.50 | 1,600.50 | 1,600.50 | 1,578.53 | -0.16% | 442,800 |
| Dec 23, 2025 | 1,616.00 | 1,618.50 | 1,598.00 | 1,603.00 | 1,580.99 | -0.06% | 500,800 |
| Dec 22, 2025 | 1,627.00 | 1,636.00 | 1,596.50 | 1,604.00 | 1,581.98 | -0.37% | 833,700 |
| Dec 19, 2025 | 1,593.00 | 1,619.00 | 1,588.50 | 1,610.00 | 1,587.89 | 1.55% | 703,500 |
| Dec 18, 2025 | 1,589.50 | 1,590.50 | 1,567.00 | 1,585.50 | 1,563.73 | 0.35% | 573,400 |
| Dec 17, 2025 | 1,571.00 | 1,587.50 | 1,551.00 | 1,580.00 | 1,558.31 | 0.54% | 538,900 |
| Dec 16, 2025 | 1,604.00 | 1,610.00 | 1,558.00 | 1,571.50 | 1,549.92 | -2.12% | 918,300 |
| Dec 15, 2025 | 1,583.00 | 1,612.50 | 1,575.50 | 1,605.50 | 1,583.46 | 1.42% | 716,400 |
| Dec 12, 2025 | 1,553.50 | 1,586.50 | 1,542.50 | 1,583.00 | 1,561.27 | 3.67% | 708,300 |
| Dec 11, 2025 | 1,556.00 | 1,557.50 | 1,523.00 | 1,527.00 | 1,506.03 | -1.45% | 520,500 |
| Dec 10, 2025 | 1,563.00 | 1,568.50 | 1,548.50 | 1,549.50 | 1,528.23 | -0.67% | 659,300 |
| Dec 9, 2025 | 1,564.00 | 1,567.50 | 1,546.00 | 1,560.00 | 1,538.58 | -0.32% | 656,900 |
| Dec 8, 2025 | 1,555.00 | 1,565.00 | 1,537.00 | 1,565.00 | 1,543.51 | -0.13% | 795,600 |
| Dec 5, 2025 | 1,565.50 | 1,579.50 | 1,561.00 | 1,567.00 | 1,545.49 | -0.89% | 555,800 |
| Dec 4, 2025 | 1,550.00 | 1,584.00 | 1,550.00 | 1,581.00 | 1,559.29 | 1.57% | 582,400 |
| Dec 3, 2025 | 1,558.00 | 1,567.50 | 1,544.50 | 1,556.50 | 1,535.13 | -0.19% | 745,000 |
| Dec 2, 2025 | 1,566.00 | 1,583.00 | 1,551.00 | 1,559.50 | 1,538.09 | 0.78% | 574,300 |
| Dec 1, 2025 | 1,591.00 | 1,592.50 | 1,545.00 | 1,547.50 | 1,526.25 | -2.12% | 801,700 |