Daido Metal Co., Ltd. (TYO:7245)
Japan
· Delayed Price · Currency is JPY 1,031.00
+26.00 (2.59%)
Mar 10, 2026, 3:30 PM JST
Daido Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,031.00 | 1,044.00 | 1,012.00 | 1,025.00 | - | 1.99% | 195,200 |
| Mar 9, 2026 | 1,001.00 | 1,018.00 | 975.00 | 1,005.00 | 1,005.00 | -8.39% | 613,100 |
| Mar 6, 2026 | 1,093.00 | 1,106.00 | 1,068.00 | 1,097.00 | 1,097.00 | -2.32% | 377,700 |
| Mar 5, 2026 | 1,128.00 | 1,144.00 | 1,105.00 | 1,123.00 | 1,123.00 | 5.15% | 420,100 |
| Mar 4, 2026 | 1,111.00 | 1,133.00 | 1,033.00 | 1,068.00 | 1,068.00 | -7.61% | 653,100 |
| Mar 3, 2026 | 1,208.00 | 1,270.00 | 1,153.00 | 1,156.00 | 1,156.00 | -3.43% | 944,800 |
| Mar 2, 2026 | 1,192.00 | 1,199.00 | 1,161.00 | 1,197.00 | 1,197.00 | -2.60% | 481,400 |
| Feb 27, 2026 | 1,190.00 | 1,236.00 | 1,178.00 | 1,229.00 | 1,229.00 | 3.45% | 498,400 |
| Feb 26, 2026 | 1,195.00 | 1,203.00 | 1,170.00 | 1,188.00 | 1,188.00 | 0.25% | 343,900 |
| Feb 25, 2026 | 1,168.00 | 1,202.00 | 1,142.00 | 1,185.00 | 1,185.00 | 2.24% | 589,100 |
| Feb 24, 2026 | 1,123.00 | 1,159.00 | 1,123.00 | 1,159.00 | 1,159.00 | 3.57% | 366,900 |
| Feb 20, 2026 | 1,121.00 | 1,133.00 | 1,105.00 | 1,119.00 | 1,119.00 | -2.36% | 302,000 |
| Feb 19, 2026 | 1,135.00 | 1,158.00 | 1,111.00 | 1,146.00 | 1,146.00 | 1.24% | 316,000 |
| Feb 18, 2026 | 1,140.00 | 1,146.00 | 1,111.00 | 1,132.00 | 1,132.00 | 0.53% | 435,000 |
| Feb 17, 2026 | 1,122.00 | 1,143.00 | 1,108.00 | 1,126.00 | 1,126.00 | 0.45% | 341,600 |
| Feb 16, 2026 | 1,120.00 | 1,139.00 | 1,098.00 | 1,121.00 | 1,121.00 | 1.36% | 501,000 |
| Feb 13, 2026 | 1,050.00 | 1,125.00 | 1,030.00 | 1,106.00 | 1,106.00 | 3.36% | 905,300 |
| Feb 12, 2026 | 1,149.00 | 1,220.00 | 1,051.00 | 1,070.00 | 1,070.00 | -6.96% | 1,812,700 |
| Feb 10, 2026 | 1,114.00 | 1,150.00 | 1,109.00 | 1,150.00 | 1,150.00 | 3.70% | 525,200 |
| Feb 9, 2026 | 1,122.00 | 1,124.00 | 1,098.00 | 1,109.00 | 1,109.00 | 2.21% | 518,700 |
| Feb 6, 2026 | 1,073.00 | 1,093.00 | 1,056.00 | 1,085.00 | 1,085.00 | -0.09% | 243,900 |
| Feb 5, 2026 | 1,090.00 | 1,111.00 | 1,077.00 | 1,086.00 | 1,086.00 | 1.40% | 395,200 |
| Feb 4, 2026 | 1,046.00 | 1,074.00 | 1,040.00 | 1,071.00 | 1,071.00 | 2.98% | 286,100 |
| Feb 3, 2026 | 1,029.00 | 1,045.00 | 1,022.00 | 1,040.00 | 1,040.00 | 2.26% | 276,300 |
| Feb 2, 2026 | 1,038.00 | 1,054.00 | 1,013.00 | 1,017.00 | 1,017.00 | -0.97% | 289,700 |
| Jan 30, 2026 | 1,018.00 | 1,033.00 | 1,000.00 | 1,027.00 | 1,027.00 | 3.22% | 224,400 |
| Jan 29, 2026 | 996.00 | 1,005.00 | 975.00 | 995.00 | 995.00 | -0.20% | 231,500 |
| Jan 28, 2026 | 1,016.00 | 1,016.00 | 987.00 | 997.00 | 997.00 | -3.20% | 299,200 |
| Jan 27, 2026 | 1,020.00 | 1,032.00 | 1,006.00 | 1,030.00 | 1,030.00 | 0.39% | 256,500 |
| Jan 26, 2026 | 1,027.00 | 1,039.00 | 1,011.00 | 1,026.00 | 1,026.00 | -2.01% | 363,100 |
| Jan 23, 2026 | 1,065.00 | 1,067.00 | 1,038.00 | 1,047.00 | 1,047.00 | -1.04% | 272,800 |
| Jan 22, 2026 | 1,061.00 | 1,068.00 | 1,044.00 | 1,058.00 | 1,058.00 | 0.47% | 269,200 |
| Jan 21, 2026 | 1,039.00 | 1,059.00 | 1,030.00 | 1,053.00 | 1,053.00 | -1.50% | 295,300 |
| Jan 20, 2026 | 1,108.00 | 1,108.00 | 1,063.00 | 1,069.00 | 1,069.00 | -2.37% | 297,500 |
| Jan 19, 2026 | 1,091.00 | 1,105.00 | 1,066.00 | 1,095.00 | 1,095.00 | -0.82% | 402,700 |
| Jan 16, 2026 | 1,140.00 | 1,140.00 | 1,078.00 | 1,104.00 | 1,104.00 | -3.16% | 882,200 |
| Jan 15, 2026 | 1,100.00 | 1,142.00 | 1,097.00 | 1,140.00 | 1,140.00 | 3.83% | 479,700 |
| Jan 14, 2026 | 1,071.00 | 1,118.00 | 1,070.00 | 1,098.00 | 1,098.00 | 3.58% | 621,300 |
| Jan 13, 2026 | 1,058.00 | 1,066.00 | 1,044.00 | 1,060.00 | 1,060.00 | 2.42% | 417,600 |
| Jan 9, 2026 | 1,026.00 | 1,037.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1.97% | 220,500 |
| Jan 8, 2026 | 1,023.00 | 1,030.00 | 1,010.00 | 1,015.00 | 1,015.00 | -1.17% | 217,800 |
| Jan 7, 2026 | 998.00 | 1,036.00 | 994.00 | 1,027.00 | 1,027.00 | 2.19% | 296,900 |
| Jan 6, 2026 | 1,022.00 | 1,039.00 | 1,004.00 | 1,005.00 | 1,005.00 | 0.60% | 371,900 |
| Jan 5, 2026 | 983.00 | 1,009.00 | 982.00 | 999.00 | 999.00 | 1.83% | 309,700 |
| Dec 30, 2025 | 982.00 | 1,009.00 | 981.00 | 981.00 | 981.00 | -0.61% | 293,300 |
| Dec 29, 2025 | 976.00 | 990.00 | 965.00 | 987.00 | 987.00 | 0.92% | 325,200 |
| Dec 26, 2025 | 986.00 | 1,005.00 | 971.00 | 978.00 | 978.00 | 1.98% | 684,700 |
| Dec 25, 2025 | 948.00 | 959.00 | 939.00 | 959.00 | 959.00 | 2.13% | 232,600 |
| Dec 24, 2025 | 960.00 | 960.00 | 936.00 | 939.00 | 939.00 | -2.09% | 219,200 |
| Dec 23, 2025 | 977.00 | 977.00 | 950.00 | 959.00 | 959.00 | -1.64% | 351,500 |
| Dec 22, 2025 | 950.00 | 980.00 | 947.00 | 975.00 | 975.00 | 3.83% | 431,000 |
| Dec 19, 2025 | 921.00 | 939.00 | 920.00 | 939.00 | 939.00 | 1.84% | 250,400 |
| Dec 18, 2025 | 920.00 | 929.00 | 917.00 | 922.00 | 922.00 | - | 221,200 |
| Dec 17, 2025 | 931.00 | 932.00 | 917.00 | 922.00 | 922.00 | -0.86% | 189,200 |
| Dec 16, 2025 | 943.00 | 944.00 | 925.00 | 930.00 | 930.00 | -1.69% | 254,600 |
| Dec 15, 2025 | 935.00 | 948.00 | 932.00 | 946.00 | 946.00 | -0.21% | 130,300 |
| Dec 12, 2025 | 926.00 | 948.00 | 922.00 | 948.00 | 948.00 | 3.38% | 312,000 |
| Dec 11, 2025 | 939.00 | 941.00 | 913.00 | 917.00 | 917.00 | -1.40% | 217,400 |
| Dec 10, 2025 | 937.00 | 940.00 | 924.00 | 930.00 | 930.00 | 0.54% | 234,700 |
| Dec 9, 2025 | 960.00 | 962.00 | 920.00 | 925.00 | 925.00 | -4.34% | 383,800 |
| Dec 8, 2025 | 960.00 | 967.00 | 935.00 | 967.00 | 967.00 | 1.15% | 318,900 |
| Dec 5, 2025 | 964.00 | 968.00 | 953.00 | 956.00 | 956.00 | -1.95% | 252,500 |
| Dec 4, 2025 | 961.00 | 982.00 | 961.00 | 975.00 | 975.00 | 1.67% | 233,500 |
| Dec 3, 2025 | 954.00 | 972.00 | 954.00 | 959.00 | 959.00 | 1.80% | 249,500 |
| Dec 2, 2025 | 957.00 | 963.00 | 941.00 | 942.00 | 942.00 | -1.88% | 277,800 |
| Dec 1, 2025 | 1,000.00 | 1,003.00 | 958.00 | 960.00 | 960.00 | -4.29% | 425,600 |
| Nov 28, 2025 | 965.00 | 1,005.00 | 963.00 | 1,003.00 | 1,003.00 | 3.62% | 378,200 |
| Nov 27, 2025 | 960.00 | 991.00 | 954.00 | 968.00 | 968.00 | -0.10% | 286,000 |
| Nov 26, 2025 | 965.00 | 976.00 | 965.00 | 969.00 | 969.00 | 0.41% | 216,300 |
| Nov 25, 2025 | 984.00 | 984.00 | 961.00 | 965.00 | 965.00 | -0.41% | 275,600 |
| Nov 21, 2025 | 933.00 | 999.00 | 933.00 | 969.00 | 969.00 | 1.36% | 479,900 |
| Nov 20, 2025 | 960.00 | 965.00 | 942.00 | 956.00 | 956.00 | 2.58% | 303,300 |
| Nov 19, 2025 | 944.00 | 948.00 | 916.00 | 932.00 | 932.00 | -0.64% | 414,100 |
| Nov 18, 2025 | 976.00 | 978.00 | 932.00 | 938.00 | 938.00 | -4.87% | 605,400 |
| Nov 17, 2025 | 971.00 | 1,000.00 | 961.00 | 986.00 | 986.00 | - | 463,200 |
| Nov 14, 2025 | 1,000.00 | 1,016.00 | 979.00 | 986.00 | 986.00 | -3.05% | 558,000 |
| Nov 13, 2025 | 1,027.00 | 1,036.00 | 960.00 | 1,017.00 | 1,017.00 | -0.88% | 1,266,300 |
| Nov 12, 2025 | 1,020.00 | 1,034.00 | 1,007.00 | 1,026.00 | 1,026.00 | 0.79% | 453,200 |
| Nov 11, 2025 | 1,027.00 | 1,027.00 | 995.00 | 1,018.00 | 1,018.00 | 0.10% | 363,000 |
| Nov 10, 2025 | 1,039.00 | 1,042.00 | 1,005.00 | 1,017.00 | 1,017.00 | -1.74% | 352,100 |
| Nov 7, 2025 | 1,025.00 | 1,039.00 | 1,011.00 | 1,035.00 | 1,035.00 | -1.71% | 317,900 |
| Nov 6, 2025 | 1,022.00 | 1,065.00 | 1,011.00 | 1,053.00 | 1,053.00 | 3.54% | 495,300 |
| Nov 5, 2025 | 1,023.00 | 1,031.00 | 981.00 | 1,017.00 | 1,017.00 | -2.68% | 630,600 |
| Nov 4, 2025 | 1,056.00 | 1,064.00 | 1,027.00 | 1,045.00 | 1,045.00 | -0.19% | 500,900 |
| Oct 31, 2025 | 1,045.00 | 1,050.00 | 1,012.00 | 1,047.00 | 1,047.00 | 0.48% | 521,600 |
| Oct 30, 2025 | 1,025.00 | 1,059.00 | 1,007.00 | 1,042.00 | 1,042.00 | -1.23% | 903,300 |
| Oct 29, 2025 | 1,101.00 | 1,129.00 | 1,023.00 | 1,055.00 | 1,055.00 | -3.83% | 1,444,700 |
| Oct 28, 2025 | 1,175.00 | 1,177.00 | 1,082.00 | 1,097.00 | 1,097.00 | -6.32% | 2,312,600 |
| Oct 27, 2025 | 1,285.00 | 1,327.00 | 1,135.00 | 1,171.00 | 1,171.00 | -5.18% | 5,045,300 |
| Oct 24, 2025 | 1,086.00 | 1,265.00 | 1,051.00 | 1,235.00 | 1,235.00 | 16.51% | 5,419,800 |
| Oct 23, 2025 | 988.00 | 1,100.00 | 985.00 | 1,060.00 | 1,060.00 | 6.21% | 1,853,500 |
| Oct 22, 2025 | 928.00 | 1,009.00 | 925.00 | 998.00 | 998.00 | 8.71% | 618,300 |
| Oct 21, 2025 | 950.00 | 952.00 | 917.00 | 918.00 | 918.00 | -2.34% | 340,300 |
| Oct 20, 2025 | 917.00 | 948.00 | 910.00 | 940.00 | 940.00 | 5.15% | 246,500 |
| Oct 17, 2025 | 900.00 | 906.00 | 888.00 | 894.00 | 894.00 | -1.97% | 124,600 |
| Oct 16, 2025 | 900.00 | 915.00 | 898.00 | 912.00 | 912.00 | 2.24% | 220,500 |
| Oct 15, 2025 | 881.00 | 895.00 | 872.00 | 892.00 | 892.00 | 1.94% | 178,100 |
| Oct 14, 2025 | 867.00 | 888.00 | 862.00 | 875.00 | 875.00 | -2.45% | 373,100 |
| Oct 10, 2025 | 936.00 | 937.00 | 894.00 | 897.00 | 897.00 | -5.48% | 280,300 |
| Oct 9, 2025 | 942.00 | 954.00 | 936.00 | 949.00 | 949.00 | 0.74% | 188,900 |