Daido Signal Co., Ltd. (TYO:6743)
Japan
· Delayed Price · Currency is JPY 831.00
+18.00 (2.21%)
Apr 30, 2026, 9:00 AM JST
Daido Signal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 807.00 | 836.00 | 807.00 | 831.00 | 831.00 | 2.21% | 13,400 |
| Apr 27, 2026 | 803.00 | 819.00 | 792.00 | 813.00 | 813.00 | 2.26% | 21,500 |
| Apr 24, 2026 | 814.00 | 814.00 | 794.00 | 795.00 | 795.00 | -1.73% | 4,400 |
| Apr 23, 2026 | 814.00 | 818.00 | 800.00 | 809.00 | 809.00 | -0.74% | 11,200 |
| Apr 22, 2026 | 835.00 | 835.00 | 809.00 | 815.00 | 815.00 | -1.45% | 7,400 |
| Apr 21, 2026 | 823.00 | 830.00 | 817.00 | 827.00 | 827.00 | 1.22% | 11,500 |
| Apr 20, 2026 | 805.00 | 827.00 | 805.00 | 817.00 | 817.00 | 2.25% | 27,300 |
| Apr 17, 2026 | 783.00 | 799.00 | 781.00 | 799.00 | 799.00 | 1.27% | 17,700 |
| Apr 16, 2026 | 783.00 | 793.00 | 779.00 | 789.00 | 789.00 | 0.77% | 8,200 |
| Apr 15, 2026 | 782.00 | 796.00 | 777.00 | 783.00 | 783.00 | 0.13% | 12,400 |
| Apr 14, 2026 | 783.00 | 789.00 | 775.00 | 782.00 | 782.00 | 1.16% | 11,500 |
| Apr 13, 2026 | 780.00 | 785.00 | 766.00 | 773.00 | 773.00 | -1.15% | 8,600 |
| Apr 10, 2026 | 781.00 | 787.00 | 780.00 | 782.00 | 782.00 | 0.13% | 9,400 |
| Apr 9, 2026 | 791.00 | 795.00 | 778.00 | 781.00 | 781.00 | -1.14% | 14,700 |
| Apr 8, 2026 | 770.00 | 790.00 | 770.00 | 790.00 | 790.00 | 3.95% | 19,200 |
| Apr 7, 2026 | 753.00 | 773.00 | 753.00 | 760.00 | 760.00 | 1.20% | 14,800 |
| Apr 6, 2026 | 742.00 | 759.00 | 742.00 | 751.00 | 751.00 | 1.49% | 11,300 |
| Apr 3, 2026 | 751.00 | 754.00 | 736.00 | 740.00 | 740.00 | 0.54% | 13,700 |
| Apr 2, 2026 | 753.00 | 763.00 | 734.00 | 736.00 | 736.00 | -2.52% | 21,800 |
| Apr 1, 2026 | 748.00 | 756.00 | 740.00 | 755.00 | 755.00 | 1.89% | 26,100 |
| Mar 31, 2026 | 725.00 | 743.00 | 723.00 | 741.00 | 741.00 | 0.68% | 28,300 |
| Mar 30, 2026 | 735.00 | 745.00 | 724.00 | 736.00 | 736.00 | -5.40% | 52,800 |
| Mar 27, 2026 | 788.00 | 788.00 | 774.00 | 778.00 | 753.00 | -0.38% | 24,600 |
| Mar 26, 2026 | 795.00 | 808.00 | 775.00 | 781.00 | 755.90 | -0.76% | 15,900 |
| Mar 25, 2026 | 785.00 | 803.00 | 779.00 | 787.00 | 761.71 | 2.47% | 39,800 |
| Mar 24, 2026 | 765.00 | 772.00 | 752.00 | 768.00 | 743.32 | 2.13% | 31,700 |
| Mar 23, 2026 | 760.00 | 766.00 | 745.00 | 752.00 | 727.84 | -3.96% | 55,300 |
| Mar 19, 2026 | 810.00 | 810.00 | 783.00 | 783.00 | 757.84 | -4.74% | 28,900 |
| Mar 18, 2026 | 816.00 | 823.00 | 814.00 | 822.00 | 795.59 | 1.73% | 10,400 |
| Mar 17, 2026 | 825.00 | 825.00 | 808.00 | 808.00 | 782.04 | -0.25% | 15,200 |
| Mar 16, 2026 | 810.00 | 819.00 | 801.00 | 810.00 | 783.97 | -0.61% | 20,200 |
| Mar 13, 2026 | 815.00 | 830.00 | 811.00 | 815.00 | 788.81 | -1.45% | 18,500 |
| Mar 12, 2026 | 840.00 | 840.00 | 817.00 | 827.00 | 800.43 | -0.48% | 22,100 |
| Mar 11, 2026 | 832.00 | 842.00 | 821.00 | 831.00 | 804.30 | 1.71% | 21,000 |
| Mar 10, 2026 | 816.00 | 823.00 | 802.00 | 817.00 | 790.75 | 1.87% | 23,900 |
| Mar 9, 2026 | 782.00 | 802.00 | 768.00 | 802.00 | 776.23 | -3.02% | 64,900 |
| Mar 6, 2026 | 824.00 | 832.00 | 802.00 | 827.00 | 800.43 | -0.84% | 14,300 |
| Mar 5, 2026 | 826.00 | 846.00 | 826.00 | 834.00 | 807.20 | 4.77% | 25,900 |
| Mar 4, 2026 | 819.00 | 834.00 | 776.00 | 796.00 | 770.42 | -4.56% | 58,500 |
| Mar 3, 2026 | 882.00 | 882.00 | 833.00 | 834.00 | 807.20 | -5.66% | 50,300 |
| Mar 2, 2026 | 880.00 | 884.00 | 860.00 | 884.00 | 855.59 | -0.34% | 25,600 |
| Feb 27, 2026 | 870.00 | 887.00 | 862.00 | 887.00 | 858.50 | 1.72% | 37,000 |
| Feb 26, 2026 | 887.00 | 892.00 | 872.00 | 872.00 | 843.98 | -2.02% | 20,100 |
| Feb 25, 2026 | 903.00 | 907.00 | 882.00 | 890.00 | 861.40 | -0.67% | 47,500 |
| Feb 24, 2026 | 885.00 | 910.00 | 885.00 | 896.00 | 867.21 | 1.24% | 41,700 |
| Feb 20, 2026 | 909.00 | 913.00 | 883.00 | 885.00 | 856.56 | -3.59% | 26,000 |
| Feb 19, 2026 | 902.00 | 918.00 | 901.00 | 918.00 | 888.50 | 0.22% | 40,400 |
| Feb 18, 2026 | 914.00 | 918.00 | 901.00 | 916.00 | 886.57 | 0.88% | 21,500 |
| Feb 17, 2026 | 896.00 | 912.00 | 876.00 | 908.00 | 878.82 | 1.45% | 49,700 |
| Feb 16, 2026 | 860.00 | 895.00 | 850.00 | 895.00 | 866.24 | 4.56% | 46,800 |
| Feb 13, 2026 | 875.00 | 875.00 | 850.00 | 856.00 | 828.49 | -3.60% | 48,800 |
| Feb 12, 2026 | 871.00 | 889.00 | 871.00 | 888.00 | 859.47 | 2.30% | 55,500 |
| Feb 10, 2026 | 855.00 | 869.00 | 850.00 | 868.00 | 840.11 | 0.58% | 47,300 |
| Feb 9, 2026 | 910.00 | 939.00 | 858.00 | 863.00 | 835.27 | -9.82% | 255,400 |
| Feb 6, 2026 | 914.00 | 973.00 | 892.00 | 957.00 | 926.25 | 5.75% | 151,500 |
| Feb 5, 2026 | 899.00 | 918.00 | 881.00 | 905.00 | 875.92 | 0.22% | 53,200 |
| Feb 4, 2026 | 869.00 | 903.00 | 851.00 | 903.00 | 873.98 | 7.63% | 107,100 |
| Feb 3, 2026 | 800.00 | 857.00 | 792.00 | 839.00 | 812.04 | 6.74% | 68,500 |
| Feb 2, 2026 | 807.00 | 816.00 | 786.00 | 786.00 | 760.74 | -0.76% | 49,500 |
| Jan 30, 2026 | 807.00 | 807.00 | 790.00 | 792.00 | 766.55 | -1.74% | 11,800 |
| Jan 29, 2026 | 806.00 | 806.00 | 785.00 | 806.00 | 780.10 | 0.75% | 12,300 |
| Jan 28, 2026 | 805.00 | 805.00 | 786.00 | 800.00 | 774.29 | -1.96% | 23,300 |
| Jan 27, 2026 | 802.00 | 817.00 | 802.00 | 816.00 | 789.78 | 1.49% | 24,800 |
| Jan 26, 2026 | 805.00 | 826.00 | 800.00 | 804.00 | 778.16 | -0.25% | 35,600 |
| Jan 23, 2026 | 805.00 | 807.00 | 792.00 | 806.00 | 780.10 | -0.49% | 25,400 |
| Jan 22, 2026 | 804.00 | 817.00 | 795.00 | 810.00 | 783.97 | 2.66% | 40,600 |
| Jan 21, 2026 | 768.00 | 789.00 | 761.00 | 789.00 | 763.65 | -1.13% | 43,200 |
| Jan 20, 2026 | 820.00 | 826.00 | 790.00 | 798.00 | 772.36 | -3.39% | 52,100 |
| Jan 19, 2026 | 828.00 | 830.00 | 818.00 | 826.00 | 799.46 | -0.24% | 27,100 |
| Jan 16, 2026 | 822.00 | 834.00 | 820.00 | 828.00 | 801.39 | -0.24% | 14,800 |
| Jan 15, 2026 | 816.00 | 831.00 | 816.00 | 830.00 | 803.33 | 0.85% | 20,800 |
| Jan 14, 2026 | 828.00 | 835.00 | 814.00 | 823.00 | 796.55 | -0.84% | 28,500 |
| Jan 13, 2026 | 840.00 | 842.00 | 830.00 | 830.00 | 803.33 | -0.60% | 21,000 |
| Jan 9, 2026 | 833.00 | 837.00 | 828.00 | 835.00 | 808.17 | 1.33% | 8,700 |
| Jan 8, 2026 | 843.00 | 846.00 | 824.00 | 824.00 | 797.52 | -2.25% | 17,700 |
| Jan 7, 2026 | 801.00 | 848.00 | 801.00 | 843.00 | 815.91 | 4.46% | 46,100 |
| Jan 6, 2026 | 821.00 | 821.00 | 803.00 | 807.00 | 781.07 | -2.06% | 35,700 |
| Jan 5, 2026 | 827.00 | 840.00 | 823.00 | 824.00 | 797.52 | 1.48% | 38,600 |
| Dec 30, 2025 | 820.00 | 823.00 | 811.00 | 812.00 | 785.91 | -0.73% | 11,500 |
| Dec 29, 2025 | 807.00 | 850.00 | 802.00 | 818.00 | 791.71 | 3.28% | 42,500 |
| Dec 26, 2025 | 808.00 | 809.00 | 786.00 | 792.00 | 766.55 | -1.98% | 31,700 |
| Dec 25, 2025 | 809.00 | 813.00 | 802.00 | 808.00 | 782.04 | 0.12% | 8,200 |
| Dec 24, 2025 | 826.00 | 828.00 | 801.00 | 807.00 | 781.07 | -1.47% | 20,000 |
| Dec 23, 2025 | 832.00 | 849.00 | 810.00 | 819.00 | 792.68 | 0.24% | 37,000 |
| Dec 22, 2025 | 793.00 | 850.00 | 793.00 | 817.00 | 790.75 | 3.16% | 71,800 |
| Dec 19, 2025 | 777.00 | 805.00 | 767.00 | 792.00 | 766.55 | 3.39% | 23,000 |
| Dec 18, 2025 | 760.00 | 782.00 | 759.00 | 766.00 | 741.39 | 0.39% | 15,400 |
| Dec 17, 2025 | 770.00 | 780.00 | 760.00 | 763.00 | 738.48 | -0.91% | 16,600 |
| Dec 16, 2025 | 775.00 | 779.00 | 745.00 | 770.00 | 745.26 | -0.13% | 19,500 |
| Dec 15, 2025 | 780.00 | 780.00 | 753.00 | 771.00 | 746.22 | -0.52% | 18,300 |
| Dec 12, 2025 | 747.00 | 781.00 | 745.00 | 775.00 | 750.10 | 2.24% | 17,400 |
| Dec 11, 2025 | 766.00 | 766.00 | 740.00 | 758.00 | 733.64 | -1.04% | 14,300 |
| Dec 10, 2025 | 790.00 | 790.00 | 763.00 | 766.00 | 741.39 | -1.79% | 18,400 |
| Dec 9, 2025 | 794.00 | 795.00 | 765.00 | 780.00 | 754.94 | -0.51% | 22,900 |
| Dec 8, 2025 | 780.00 | 810.00 | 771.00 | 784.00 | 758.81 | 2.48% | 38,000 |
| Dec 5, 2025 | 764.00 | 780.00 | 761.00 | 765.00 | 740.42 | 0.66% | 22,100 |
| Dec 4, 2025 | 737.00 | 760.00 | 737.00 | 760.00 | 735.58 | 2.98% | 21,600 |
| Dec 3, 2025 | 722.00 | 744.00 | 722.00 | 738.00 | 714.29 | 1.79% | 14,100 |
| Dec 2, 2025 | 726.00 | 727.00 | 721.00 | 725.00 | 701.70 | 0.42% | 4,800 |
| Dec 1, 2025 | 743.00 | 743.00 | 707.00 | 722.00 | 698.80 | -1.23% | 32,000 |