Daido Metal Co., Ltd. (TYO:7245)
Japan
· Delayed Price · Currency is JPY 881.00
+22.00 (2.56%)
Apr 28, 2026, 3:30 PM JST
Daido Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 859.00 | 881.00 | 858.00 | 881.00 | 881.00 | 2.56% | 274,100 |
| Apr 27, 2026 | 861.00 | 868.00 | 849.00 | 859.00 | 859.00 | -0.92% | 316,700 |
| Apr 24, 2026 | 881.00 | 884.00 | 864.00 | 867.00 | 867.00 | -1.70% | 329,700 |
| Apr 23, 2026 | 901.00 | 903.00 | 872.00 | 882.00 | 882.00 | -1.23% | 492,700 |
| Apr 22, 2026 | 905.00 | 906.00 | 891.00 | 893.00 | 893.00 | -2.40% | 231,500 |
| Apr 21, 2026 | 932.00 | 936.00 | 912.00 | 915.00 | 915.00 | -0.97% | 319,500 |
| Apr 20, 2026 | 922.00 | 933.00 | 918.00 | 924.00 | 924.00 | 0.76% | 280,700 |
| Apr 17, 2026 | 918.00 | 923.00 | 909.00 | 917.00 | 917.00 | -0.43% | 247,100 |
| Apr 16, 2026 | 903.00 | 926.00 | 902.00 | 921.00 | 921.00 | 2.45% | 343,400 |
| Apr 15, 2026 | 913.00 | 924.00 | 898.00 | 899.00 | 899.00 | -0.88% | 253,200 |
| Apr 14, 2026 | 905.00 | 915.00 | 903.00 | 907.00 | 907.00 | 2.14% | 243,800 |
| Apr 13, 2026 | 894.00 | 904.00 | 880.00 | 888.00 | 888.00 | -1.22% | 245,800 |
| Apr 10, 2026 | 910.00 | 920.00 | 898.00 | 899.00 | 899.00 | -0.55% | 381,300 |
| Apr 9, 2026 | 934.00 | 934.00 | 902.00 | 904.00 | 904.00 | -3.00% | 367,500 |
| Apr 8, 2026 | 919.00 | 937.00 | 910.00 | 932.00 | 932.00 | 4.84% | 776,700 |
| Apr 7, 2026 | 893.00 | 902.00 | 880.00 | 889.00 | 889.00 | 0.11% | 208,400 |
| Apr 6, 2026 | 878.00 | 893.00 | 877.00 | 888.00 | 888.00 | 1.37% | 243,100 |
| Apr 3, 2026 | 883.00 | 892.00 | 873.00 | 876.00 | 876.00 | 0.69% | 243,300 |
| Apr 2, 2026 | 895.00 | 912.00 | 870.00 | 870.00 | 870.00 | -3.12% | 540,900 |
| Apr 1, 2026 | 891.00 | 899.00 | 881.00 | 898.00 | 898.00 | 4.91% | 433,400 |
| Mar 31, 2026 | 851.00 | 878.00 | 848.00 | 856.00 | 856.00 | -1.95% | 416,700 |
| Mar 30, 2026 | 854.00 | 877.00 | 842.00 | 873.00 | 873.00 | -4.59% | 565,600 |
| Mar 27, 2026 | 913.00 | 925.00 | 904.00 | 915.00 | 899.00 | - | 548,300 |
| Mar 26, 2026 | 927.00 | 929.00 | 907.00 | 915.00 | 899.00 | -1.08% | 603,300 |
| Mar 25, 2026 | 926.00 | 934.00 | 917.00 | 925.00 | 908.83 | 3.12% | 1,569,800 |
| Mar 24, 2026 | 898.00 | 905.00 | 885.00 | 897.00 | 881.31 | 3.34% | 437,300 |
| Mar 23, 2026 | 900.00 | 900.00 | 855.00 | 868.00 | 852.82 | -6.16% | 835,500 |
| Mar 19, 2026 | 950.00 | 950.00 | 925.00 | 925.00 | 908.83 | -4.64% | 1,182,900 |
| Mar 18, 2026 | 953.00 | 974.00 | 944.00 | 970.00 | 953.04 | 1.68% | 1,057,000 |
| Mar 17, 2026 | 954.00 | 979.00 | 938.00 | 954.00 | 937.32 | 0.95% | 750,300 |
| Mar 16, 2026 | 950.00 | 961.00 | 935.00 | 945.00 | 928.48 | -0.74% | 432,400 |
| Mar 13, 2026 | 966.00 | 971.00 | 940.00 | 952.00 | 935.35 | -3.55% | 829,300 |
| Mar 12, 2026 | 1,015.00 | 1,023.00 | 976.00 | 987.00 | 969.74 | -5.10% | 637,300 |
| Mar 11, 2026 | 1,033.00 | 1,067.00 | 1,020.00 | 1,040.00 | 1,021.81 | 0.87% | 955,600 |
| Mar 10, 2026 | 1,031.00 | 1,044.00 | 1,012.00 | 1,031.00 | 1,012.97 | 2.59% | 272,800 |
| Mar 9, 2026 | 1,001.00 | 1,018.00 | 975.00 | 1,005.00 | 987.43 | -8.39% | 613,100 |
| Mar 6, 2026 | 1,093.00 | 1,106.00 | 1,068.00 | 1,097.00 | 1,077.82 | -2.32% | 377,700 |
| Mar 5, 2026 | 1,128.00 | 1,144.00 | 1,105.00 | 1,123.00 | 1,103.36 | 5.15% | 420,100 |
| Mar 4, 2026 | 1,111.00 | 1,133.00 | 1,033.00 | 1,068.00 | 1,049.32 | -7.61% | 653,100 |
| Mar 3, 2026 | 1,208.00 | 1,270.00 | 1,153.00 | 1,156.00 | 1,135.79 | -3.43% | 944,800 |
| Mar 2, 2026 | 1,192.00 | 1,199.00 | 1,161.00 | 1,197.00 | 1,176.07 | -2.60% | 481,400 |
| Feb 27, 2026 | 1,190.00 | 1,236.00 | 1,178.00 | 1,229.00 | 1,207.51 | 3.45% | 498,400 |
| Feb 26, 2026 | 1,195.00 | 1,203.00 | 1,170.00 | 1,188.00 | 1,167.23 | 0.25% | 343,900 |
| Feb 25, 2026 | 1,168.00 | 1,202.00 | 1,142.00 | 1,185.00 | 1,164.28 | 2.24% | 589,100 |
| Feb 24, 2026 | 1,123.00 | 1,159.00 | 1,123.00 | 1,159.00 | 1,138.73 | 3.57% | 366,900 |
| Feb 20, 2026 | 1,121.00 | 1,133.00 | 1,105.00 | 1,119.00 | 1,099.43 | -2.36% | 302,000 |
| Feb 19, 2026 | 1,135.00 | 1,158.00 | 1,111.00 | 1,146.00 | 1,125.96 | 1.24% | 316,000 |
| Feb 18, 2026 | 1,140.00 | 1,146.00 | 1,111.00 | 1,132.00 | 1,112.21 | 0.53% | 435,000 |
| Feb 17, 2026 | 1,122.00 | 1,143.00 | 1,108.00 | 1,126.00 | 1,106.31 | 0.45% | 341,600 |
| Feb 16, 2026 | 1,120.00 | 1,139.00 | 1,098.00 | 1,121.00 | 1,101.40 | 1.36% | 501,000 |
| Feb 13, 2026 | 1,050.00 | 1,125.00 | 1,030.00 | 1,106.00 | 1,086.66 | 3.36% | 905,300 |
| Feb 12, 2026 | 1,149.00 | 1,220.00 | 1,051.00 | 1,070.00 | 1,051.29 | -6.96% | 1,812,700 |
| Feb 10, 2026 | 1,114.00 | 1,150.00 | 1,109.00 | 1,150.00 | 1,129.89 | 3.70% | 525,200 |
| Feb 9, 2026 | 1,122.00 | 1,124.00 | 1,098.00 | 1,109.00 | 1,089.61 | 2.21% | 518,700 |
| Feb 6, 2026 | 1,073.00 | 1,093.00 | 1,056.00 | 1,085.00 | 1,066.03 | -0.09% | 243,900 |
| Feb 5, 2026 | 1,090.00 | 1,111.00 | 1,077.00 | 1,086.00 | 1,067.01 | 1.40% | 395,200 |
| Feb 4, 2026 | 1,046.00 | 1,074.00 | 1,040.00 | 1,071.00 | 1,052.27 | 2.98% | 286,100 |
| Feb 3, 2026 | 1,029.00 | 1,045.00 | 1,022.00 | 1,040.00 | 1,021.81 | 2.26% | 276,300 |
| Feb 2, 2026 | 1,038.00 | 1,054.00 | 1,013.00 | 1,017.00 | 999.22 | -0.97% | 289,700 |
| Jan 30, 2026 | 1,018.00 | 1,033.00 | 1,000.00 | 1,027.00 | 1,009.04 | 3.22% | 224,400 |
| Jan 29, 2026 | 996.00 | 1,005.00 | 975.00 | 995.00 | 977.60 | -0.20% | 231,500 |
| Jan 28, 2026 | 1,016.00 | 1,016.00 | 987.00 | 997.00 | 979.57 | -3.20% | 299,200 |
| Jan 27, 2026 | 1,020.00 | 1,032.00 | 1,006.00 | 1,030.00 | 1,011.99 | 0.39% | 256,500 |
| Jan 26, 2026 | 1,027.00 | 1,039.00 | 1,011.00 | 1,026.00 | 1,008.06 | -2.01% | 363,100 |
| Jan 23, 2026 | 1,065.00 | 1,067.00 | 1,038.00 | 1,047.00 | 1,028.69 | -1.04% | 272,800 |
| Jan 22, 2026 | 1,061.00 | 1,068.00 | 1,044.00 | 1,058.00 | 1,039.50 | 0.47% | 269,200 |
| Jan 21, 2026 | 1,039.00 | 1,059.00 | 1,030.00 | 1,053.00 | 1,034.59 | -1.50% | 295,300 |
| Jan 20, 2026 | 1,108.00 | 1,108.00 | 1,063.00 | 1,069.00 | 1,050.31 | -2.37% | 297,500 |
| Jan 19, 2026 | 1,091.00 | 1,105.00 | 1,066.00 | 1,095.00 | 1,075.85 | -0.82% | 402,700 |
| Jan 16, 2026 | 1,140.00 | 1,140.00 | 1,078.00 | 1,104.00 | 1,084.70 | -3.16% | 882,200 |
| Jan 15, 2026 | 1,100.00 | 1,142.00 | 1,097.00 | 1,140.00 | 1,120.07 | 3.83% | 479,700 |
| Jan 14, 2026 | 1,071.00 | 1,118.00 | 1,070.00 | 1,098.00 | 1,078.80 | 3.58% | 621,300 |
| Jan 13, 2026 | 1,058.00 | 1,066.00 | 1,044.00 | 1,060.00 | 1,041.46 | 2.42% | 417,600 |
| Jan 9, 2026 | 1,026.00 | 1,037.00 | 1,025.00 | 1,035.00 | 1,016.90 | 1.97% | 220,500 |
| Jan 8, 2026 | 1,023.00 | 1,030.00 | 1,010.00 | 1,015.00 | 997.25 | -1.17% | 217,800 |
| Jan 7, 2026 | 998.00 | 1,036.00 | 994.00 | 1,027.00 | 1,009.04 | 2.19% | 296,900 |
| Jan 6, 2026 | 1,022.00 | 1,039.00 | 1,004.00 | 1,005.00 | 987.43 | 0.60% | 371,900 |
| Jan 5, 2026 | 983.00 | 1,009.00 | 982.00 | 999.00 | 981.53 | 1.83% | 309,700 |
| Dec 30, 2025 | 982.00 | 1,009.00 | 981.00 | 981.00 | 963.85 | -0.61% | 293,300 |
| Dec 29, 2025 | 976.00 | 990.00 | 965.00 | 987.00 | 969.74 | 0.92% | 325,200 |
| Dec 26, 2025 | 986.00 | 1,005.00 | 971.00 | 978.00 | 960.90 | 1.98% | 684,700 |
| Dec 25, 2025 | 948.00 | 959.00 | 939.00 | 959.00 | 942.23 | 2.13% | 232,600 |
| Dec 24, 2025 | 960.00 | 960.00 | 936.00 | 939.00 | 922.58 | -2.09% | 219,200 |
| Dec 23, 2025 | 977.00 | 977.00 | 950.00 | 959.00 | 942.23 | -1.64% | 351,500 |
| Dec 22, 2025 | 950.00 | 980.00 | 947.00 | 975.00 | 957.95 | 3.83% | 431,000 |
| Dec 19, 2025 | 921.00 | 939.00 | 920.00 | 939.00 | 922.58 | 1.84% | 250,400 |
| Dec 18, 2025 | 920.00 | 929.00 | 917.00 | 922.00 | 905.88 | - | 221,200 |
| Dec 17, 2025 | 931.00 | 932.00 | 917.00 | 922.00 | 905.88 | -0.86% | 189,200 |
| Dec 16, 2025 | 943.00 | 944.00 | 925.00 | 930.00 | 913.74 | -1.69% | 254,600 |
| Dec 15, 2025 | 935.00 | 948.00 | 932.00 | 946.00 | 929.46 | -0.21% | 130,300 |
| Dec 12, 2025 | 926.00 | 948.00 | 922.00 | 948.00 | 931.42 | 3.38% | 312,000 |
| Dec 11, 2025 | 939.00 | 941.00 | 913.00 | 917.00 | 900.97 | -1.40% | 217,400 |
| Dec 10, 2025 | 937.00 | 940.00 | 924.00 | 930.00 | 913.74 | 0.54% | 234,700 |
| Dec 9, 2025 | 960.00 | 962.00 | 920.00 | 925.00 | 908.83 | -4.34% | 383,800 |
| Dec 8, 2025 | 960.00 | 967.00 | 935.00 | 967.00 | 950.09 | 1.15% | 318,900 |
| Dec 5, 2025 | 964.00 | 968.00 | 953.00 | 956.00 | 939.28 | -1.95% | 252,500 |
| Dec 4, 2025 | 961.00 | 982.00 | 961.00 | 975.00 | 957.95 | 1.67% | 233,500 |
| Dec 3, 2025 | 954.00 | 972.00 | 954.00 | 959.00 | 942.23 | 1.80% | 249,500 |
| Dec 2, 2025 | 957.00 | 963.00 | 941.00 | 942.00 | 925.53 | -1.88% | 277,800 |
| Dec 1, 2025 | 1,000.00 | 1,003.00 | 958.00 | 960.00 | 943.21 | -4.29% | 425,600 |