Daido Signal Co., Ltd. (TYO:6743)
Japan
· Delayed Price · Currency is JPY 817.00
+15.00 (1.87%)
Mar 10, 2026, 3:30 PM JST
Daido Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 816.00 | 823.00 | 810.00 | 822.00 | - | 2.49% | 3,500 |
| Mar 9, 2026 | 782.00 | 802.00 | 768.00 | 802.00 | 802.00 | -3.02% | 64,900 |
| Mar 6, 2026 | 824.00 | 832.00 | 802.00 | 827.00 | 827.00 | -0.84% | 14,300 |
| Mar 5, 2026 | 826.00 | 846.00 | 826.00 | 834.00 | 834.00 | 4.77% | 25,900 |
| Mar 4, 2026 | 819.00 | 834.00 | 776.00 | 796.00 | 796.00 | -4.56% | 58,500 |
| Mar 3, 2026 | 882.00 | 882.00 | 833.00 | 834.00 | 834.00 | -5.66% | 50,300 |
| Mar 2, 2026 | 880.00 | 884.00 | 860.00 | 884.00 | 884.00 | -0.34% | 25,600 |
| Feb 27, 2026 | 870.00 | 887.00 | 862.00 | 887.00 | 887.00 | 1.72% | 37,000 |
| Feb 26, 2026 | 887.00 | 892.00 | 872.00 | 872.00 | 872.00 | -2.02% | 20,100 |
| Feb 25, 2026 | 903.00 | 907.00 | 882.00 | 890.00 | 890.00 | -0.67% | 47,500 |
| Feb 24, 2026 | 885.00 | 910.00 | 885.00 | 896.00 | 896.00 | 1.24% | 41,700 |
| Feb 20, 2026 | 909.00 | 913.00 | 883.00 | 885.00 | 885.00 | -3.59% | 26,000 |
| Feb 19, 2026 | 902.00 | 918.00 | 901.00 | 918.00 | 918.00 | 0.22% | 40,400 |
| Feb 18, 2026 | 914.00 | 918.00 | 901.00 | 916.00 | 916.00 | 0.88% | 21,500 |
| Feb 17, 2026 | 896.00 | 912.00 | 876.00 | 908.00 | 908.00 | 1.45% | 49,700 |
| Feb 16, 2026 | 860.00 | 895.00 | 850.00 | 895.00 | 895.00 | 4.56% | 46,800 |
| Feb 13, 2026 | 875.00 | 875.00 | 850.00 | 856.00 | 856.00 | -3.60% | 48,800 |
| Feb 12, 2026 | 871.00 | 889.00 | 871.00 | 888.00 | 888.00 | 2.30% | 55,500 |
| Feb 10, 2026 | 855.00 | 869.00 | 850.00 | 868.00 | 868.00 | 0.58% | 47,300 |
| Feb 9, 2026 | 910.00 | 939.00 | 858.00 | 863.00 | 863.00 | -9.82% | 255,400 |
| Feb 6, 2026 | 914.00 | 973.00 | 892.00 | 957.00 | 957.00 | 5.75% | 151,500 |
| Feb 5, 2026 | 899.00 | 918.00 | 881.00 | 905.00 | 905.00 | 0.22% | 53,200 |
| Feb 4, 2026 | 869.00 | 903.00 | 851.00 | 903.00 | 903.00 | 7.63% | 107,100 |
| Feb 3, 2026 | 800.00 | 857.00 | 792.00 | 839.00 | 839.00 | 6.74% | 68,500 |
| Feb 2, 2026 | 807.00 | 816.00 | 786.00 | 786.00 | 786.00 | -0.76% | 49,500 |
| Jan 30, 2026 | 807.00 | 807.00 | 790.00 | 792.00 | 792.00 | -1.74% | 11,800 |
| Jan 29, 2026 | 806.00 | 806.00 | 785.00 | 806.00 | 806.00 | 0.75% | 12,300 |
| Jan 28, 2026 | 805.00 | 805.00 | 786.00 | 800.00 | 800.00 | -1.96% | 23,300 |
| Jan 27, 2026 | 802.00 | 817.00 | 802.00 | 816.00 | 816.00 | 1.49% | 24,800 |
| Jan 26, 2026 | 805.00 | 826.00 | 800.00 | 804.00 | 804.00 | -0.25% | 35,600 |
| Jan 23, 2026 | 805.00 | 807.00 | 792.00 | 806.00 | 806.00 | -0.49% | 25,400 |
| Jan 22, 2026 | 804.00 | 817.00 | 795.00 | 810.00 | 810.00 | 2.66% | 40,600 |
| Jan 21, 2026 | 768.00 | 789.00 | 761.00 | 789.00 | 789.00 | -1.13% | 43,200 |
| Jan 20, 2026 | 820.00 | 826.00 | 790.00 | 798.00 | 798.00 | -3.39% | 52,100 |
| Jan 19, 2026 | 828.00 | 830.00 | 818.00 | 826.00 | 826.00 | -0.24% | 27,100 |
| Jan 16, 2026 | 822.00 | 834.00 | 820.00 | 828.00 | 828.00 | -0.24% | 14,800 |
| Jan 15, 2026 | 816.00 | 831.00 | 816.00 | 830.00 | 830.00 | 0.85% | 20,800 |
| Jan 14, 2026 | 828.00 | 835.00 | 814.00 | 823.00 | 823.00 | -0.84% | 28,500 |
| Jan 13, 2026 | 840.00 | 842.00 | 830.00 | 830.00 | 830.00 | -0.60% | 21,000 |
| Jan 9, 2026 | 833.00 | 837.00 | 828.00 | 835.00 | 835.00 | 1.33% | 8,700 |
| Jan 8, 2026 | 843.00 | 846.00 | 824.00 | 824.00 | 824.00 | -2.25% | 17,700 |
| Jan 7, 2026 | 801.00 | 848.00 | 801.00 | 843.00 | 843.00 | 4.46% | 46,100 |
| Jan 6, 2026 | 821.00 | 821.00 | 803.00 | 807.00 | 807.00 | -2.06% | 35,700 |
| Jan 5, 2026 | 827.00 | 840.00 | 823.00 | 824.00 | 824.00 | 1.48% | 38,600 |
| Dec 30, 2025 | 820.00 | 823.00 | 811.00 | 812.00 | 812.00 | -0.73% | 11,500 |
| Dec 29, 2025 | 807.00 | 850.00 | 802.00 | 818.00 | 818.00 | 3.28% | 42,500 |
| Dec 26, 2025 | 808.00 | 809.00 | 786.00 | 792.00 | 792.00 | -1.98% | 31,700 |
| Dec 25, 2025 | 809.00 | 813.00 | 802.00 | 808.00 | 808.00 | 0.12% | 8,200 |
| Dec 24, 2025 | 826.00 | 828.00 | 801.00 | 807.00 | 807.00 | -1.47% | 20,000 |
| Dec 23, 2025 | 832.00 | 849.00 | 810.00 | 819.00 | 819.00 | 0.24% | 37,000 |
| Dec 22, 2025 | 793.00 | 850.00 | 793.00 | 817.00 | 817.00 | 3.16% | 71,800 |
| Dec 19, 2025 | 777.00 | 805.00 | 767.00 | 792.00 | 792.00 | 3.39% | 23,000 |
| Dec 18, 2025 | 760.00 | 782.00 | 759.00 | 766.00 | 766.00 | 0.39% | 15,400 |
| Dec 17, 2025 | 770.00 | 780.00 | 760.00 | 763.00 | 763.00 | -0.91% | 16,600 |
| Dec 16, 2025 | 775.00 | 779.00 | 745.00 | 770.00 | 770.00 | -0.13% | 19,500 |
| Dec 15, 2025 | 780.00 | 780.00 | 753.00 | 771.00 | 771.00 | -0.52% | 18,300 |
| Dec 12, 2025 | 747.00 | 781.00 | 745.00 | 775.00 | 775.00 | 2.24% | 17,400 |
| Dec 11, 2025 | 766.00 | 766.00 | 740.00 | 758.00 | 758.00 | -1.04% | 14,300 |
| Dec 10, 2025 | 790.00 | 790.00 | 763.00 | 766.00 | 766.00 | -1.79% | 18,400 |
| Dec 9, 2025 | 794.00 | 795.00 | 765.00 | 780.00 | 780.00 | -0.51% | 22,900 |
| Dec 8, 2025 | 780.00 | 810.00 | 771.00 | 784.00 | 784.00 | 2.48% | 38,000 |
| Dec 5, 2025 | 764.00 | 780.00 | 761.00 | 765.00 | 765.00 | 0.66% | 22,100 |
| Dec 4, 2025 | 737.00 | 760.00 | 737.00 | 760.00 | 760.00 | 2.98% | 21,600 |
| Dec 3, 2025 | 722.00 | 744.00 | 722.00 | 738.00 | 738.00 | 1.79% | 14,100 |
| Dec 2, 2025 | 726.00 | 727.00 | 721.00 | 725.00 | 725.00 | 0.42% | 4,800 |
| Dec 1, 2025 | 743.00 | 743.00 | 707.00 | 722.00 | 722.00 | -1.23% | 32,000 |
| Nov 28, 2025 | 744.00 | 744.00 | 721.00 | 731.00 | 731.00 | -1.22% | 12,400 |
| Nov 27, 2025 | 710.00 | 744.00 | 710.00 | 740.00 | 740.00 | 3.79% | 16,500 |
| Nov 26, 2025 | 702.00 | 721.00 | 702.00 | 713.00 | 713.00 | 0.99% | 9,200 |
| Nov 25, 2025 | 710.00 | 712.00 | 700.00 | 706.00 | 706.00 | 0.14% | 13,800 |
| Nov 21, 2025 | 697.00 | 714.00 | 697.00 | 705.00 | 705.00 | -2.22% | 19,300 |
| Nov 20, 2025 | 724.00 | 724.00 | 709.00 | 721.00 | 721.00 | 1.69% | 11,100 |
| Nov 19, 2025 | 725.00 | 725.00 | 705.00 | 709.00 | 709.00 | -1.12% | 13,100 |
| Nov 18, 2025 | 726.00 | 735.00 | 685.00 | 717.00 | 717.00 | -0.28% | 48,400 |
| Nov 17, 2025 | 730.00 | 775.00 | 708.00 | 719.00 | 719.00 | -0.83% | 59,200 |
| Nov 14, 2025 | 751.00 | 755.00 | 720.00 | 725.00 | 725.00 | -4.10% | 36,900 |
| Nov 13, 2025 | 720.00 | 759.00 | 718.00 | 756.00 | 756.00 | 5.15% | 59,000 |
| Nov 12, 2025 | 700.00 | 719.00 | 700.00 | 719.00 | 719.00 | 1.99% | 30,400 |
| Nov 11, 2025 | 702.00 | 738.00 | 702.00 | 705.00 | 705.00 | -1.40% | 135,700 |
| Nov 10, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 16.26% | 93,500 |
| Nov 7, 2025 | 623.00 | 623.00 | 614.00 | 615.00 | 615.00 | -0.32% | 21,700 |
| Nov 6, 2025 | 607.00 | 619.00 | 607.00 | 617.00 | 617.00 | 1.82% | 15,800 |
| Nov 5, 2025 | 606.00 | 613.00 | 598.00 | 606.00 | 606.00 | 0.17% | 21,100 |
| Nov 4, 2025 | 611.00 | 612.00 | 603.00 | 605.00 | 605.00 | 0.33% | 13,300 |
| Oct 31, 2025 | 603.00 | 612.00 | 596.00 | 603.00 | 603.00 | 0.50% | 16,800 |
| Oct 30, 2025 | 588.00 | 601.00 | 588.00 | 600.00 | 600.00 | 2.39% | 12,000 |
| Oct 29, 2025 | 582.00 | 590.00 | 582.00 | 586.00 | 586.00 | 0.86% | 6,300 |
| Oct 28, 2025 | 580.00 | 598.00 | 580.00 | 581.00 | 581.00 | 0.17% | 17,300 |
| Oct 27, 2025 | 580.00 | 582.00 | 575.00 | 580.00 | 580.00 | 0.17% | 16,600 |
| Oct 24, 2025 | 573.00 | 580.00 | 573.00 | 579.00 | 579.00 | 1.05% | 8,400 |
| Oct 23, 2025 | 580.00 | 582.00 | 572.00 | 573.00 | 573.00 | -1.55% | 11,300 |
| Oct 22, 2025 | 583.00 | 587.00 | 580.00 | 582.00 | 582.00 | 0.34% | 7,800 |
| Oct 21, 2025 | 579.00 | 582.00 | 579.00 | 580.00 | 580.00 | 0.52% | 5,100 |
| Oct 20, 2025 | 574.00 | 582.00 | 573.00 | 577.00 | 577.00 | 0.52% | 6,800 |
| Oct 17, 2025 | 573.00 | 579.00 | 570.00 | 574.00 | 574.00 | -0.17% | 6,300 |
| Oct 16, 2025 | 575.00 | 590.00 | 570.00 | 575.00 | 575.00 | - | 14,300 |
| Oct 15, 2025 | 576.00 | 578.00 | 571.00 | 575.00 | 575.00 | 0.52% | 5,100 |
| Oct 14, 2025 | 570.00 | 579.00 | 564.00 | 572.00 | 572.00 | -1.38% | 14,000 |
| Oct 10, 2025 | 584.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.68% | 8,500 |
| Oct 9, 2025 | 593.00 | 593.00 | 582.00 | 584.00 | 584.00 | -1.52% | 8,000 |