The Daito Bank, Ltd. (TYO:8563)
Japan
· Delayed Price · Currency is JPY 1,079.00
+38.00 (3.65%)
Mar 10, 2026, 3:30 PM JST
The Daito Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,071.00 | 1,077.00 | 1,053.00 | 1,053.00 | - | 1.15% | 18,800 |
| Mar 9, 2026 | 1,013.00 | 1,045.00 | 1,005.00 | 1,041.00 | 1,041.00 | -4.58% | 101,500 |
| Mar 6, 2026 | 1,084.00 | 1,098.00 | 1,062.00 | 1,091.00 | 1,091.00 | -0.64% | 69,400 |
| Mar 5, 2026 | 1,079.00 | 1,113.00 | 1,079.00 | 1,098.00 | 1,098.00 | 4.67% | 69,300 |
| Mar 4, 2026 | 1,091.00 | 1,103.00 | 1,028.00 | 1,049.00 | 1,049.00 | -7.33% | 207,900 |
| Mar 3, 2026 | 1,140.00 | 1,166.00 | 1,120.00 | 1,132.00 | 1,132.00 | -0.79% | 123,500 |
| Mar 2, 2026 | 1,144.00 | 1,160.00 | 1,131.00 | 1,141.00 | 1,141.00 | -5.23% | 143,400 |
| Feb 27, 2026 | 1,167.00 | 1,204.00 | 1,165.00 | 1,204.00 | 1,204.00 | 3.70% | 91,800 |
| Feb 26, 2026 | 1,137.00 | 1,163.00 | 1,137.00 | 1,161.00 | 1,161.00 | 1.84% | 51,300 |
| Feb 25, 2026 | 1,165.00 | 1,165.00 | 1,132.00 | 1,140.00 | 1,140.00 | -1.72% | 98,500 |
| Feb 24, 2026 | 1,180.00 | 1,184.00 | 1,131.00 | 1,160.00 | 1,160.00 | -1.69% | 101,500 |
| Feb 20, 2026 | 1,176.00 | 1,182.00 | 1,158.00 | 1,180.00 | 1,180.00 | 0.25% | 71,800 |
| Feb 19, 2026 | 1,145.00 | 1,178.00 | 1,139.00 | 1,177.00 | 1,177.00 | 4.07% | 78,300 |
| Feb 18, 2026 | 1,134.00 | 1,147.00 | 1,127.00 | 1,131.00 | 1,131.00 | -0.09% | 51,500 |
| Feb 17, 2026 | 1,142.00 | 1,162.00 | 1,123.00 | 1,132.00 | 1,132.00 | -1.31% | 68,400 |
| Feb 16, 2026 | 1,153.00 | 1,153.00 | 1,128.00 | 1,147.00 | 1,147.00 | 0.79% | 99,100 |
| Feb 13, 2026 | 1,152.00 | 1,161.00 | 1,130.00 | 1,138.00 | 1,138.00 | -2.07% | 99,500 |
| Feb 12, 2026 | 1,131.00 | 1,164.00 | 1,129.00 | 1,162.00 | 1,162.00 | 2.56% | 77,000 |
| Feb 10, 2026 | 1,130.00 | 1,157.00 | 1,119.00 | 1,133.00 | 1,133.00 | 0.80% | 99,400 |
| Feb 9, 2026 | 1,151.00 | 1,153.00 | 1,093.00 | 1,124.00 | 1,124.00 | 4.66% | 191,700 |
| Feb 6, 2026 | 1,050.00 | 1,074.00 | 1,035.00 | 1,074.00 | 1,074.00 | 0.94% | 112,700 |
| Feb 5, 2026 | 1,030.00 | 1,064.00 | 1,030.00 | 1,064.00 | 1,064.00 | 3.91% | 73,500 |
| Feb 4, 2026 | 1,000.00 | 1,028.00 | 996.00 | 1,024.00 | 1,024.00 | 2.40% | 67,400 |
| Feb 3, 2026 | 991.00 | 1,011.00 | 990.00 | 1,000.00 | 1,000.00 | 2.15% | 67,000 |
| Feb 2, 2026 | 1,001.00 | 1,004.00 | 979.00 | 979.00 | 979.00 | -2.10% | 95,100 |
| Jan 30, 2026 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 2.25% | 83,200 |
| Jan 29, 2026 | 978.00 | 980.00 | 963.00 | 978.00 | 978.00 | - | 62,800 |
| Jan 28, 2026 | 977.00 | 979.00 | 957.00 | 978.00 | 978.00 | -0.20% | 63,300 |
| Jan 27, 2026 | 974.00 | 981.00 | 962.00 | 980.00 | 980.00 | 0.62% | 52,300 |
| Jan 26, 2026 | 980.00 | 984.00 | 958.00 | 974.00 | 974.00 | -1.22% | 107,000 |
| Jan 23, 2026 | 954.00 | 988.00 | 954.00 | 986.00 | 986.00 | 3.57% | 78,600 |
| Jan 22, 2026 | 952.00 | 970.00 | 952.00 | 952.00 | 952.00 | 0.63% | 54,400 |
| Jan 21, 2026 | 940.00 | 949.00 | 927.00 | 946.00 | 946.00 | -1.66% | 159,400 |
| Jan 20, 2026 | 970.00 | 970.00 | 953.00 | 962.00 | 962.00 | -0.72% | 92,600 |
| Jan 19, 2026 | 976.00 | 976.00 | 955.00 | 969.00 | 969.00 | -0.41% | 105,800 |
| Jan 16, 2026 | 973.00 | 977.00 | 965.00 | 973.00 | 973.00 | - | 85,700 |
| Jan 15, 2026 | 950.00 | 973.00 | 950.00 | 973.00 | 973.00 | 2.21% | 99,100 |
| Jan 14, 2026 | 959.00 | 968.00 | 951.00 | 952.00 | 952.00 | -0.63% | 95,800 |
| Jan 13, 2026 | 960.00 | 965.00 | 951.00 | 958.00 | 958.00 | 1.27% | 78,400 |
| Jan 9, 2026 | 937.00 | 946.00 | 934.00 | 946.00 | 946.00 | 0.96% | 44,700 |
| Jan 8, 2026 | 941.00 | 947.00 | 933.00 | 937.00 | 937.00 | -0.43% | 66,000 |
| Jan 7, 2026 | 938.00 | 948.00 | 931.00 | 941.00 | 941.00 | 0.11% | 78,300 |
| Jan 6, 2026 | 915.00 | 940.00 | 914.00 | 940.00 | 940.00 | 3.18% | 94,000 |
| Jan 5, 2026 | 917.00 | 921.00 | 904.00 | 911.00 | 911.00 | 0.44% | 74,600 |
| Dec 30, 2025 | 901.00 | 914.00 | 895.00 | 907.00 | 907.00 | 0.67% | 92,900 |
| Dec 29, 2025 | 916.00 | 922.00 | 891.00 | 901.00 | 901.00 | 3.68% | 179,000 |
| Dec 26, 2025 | 870.00 | 876.00 | 865.00 | 869.00 | 869.00 | 0.12% | 40,200 |
| Dec 25, 2025 | 857.00 | 868.00 | 857.00 | 868.00 | 868.00 | 1.40% | 35,200 |
| Dec 24, 2025 | 855.00 | 856.00 | 847.00 | 856.00 | 856.00 | - | 53,100 |
| Dec 23, 2025 | 839.00 | 858.00 | 839.00 | 856.00 | 856.00 | 1.78% | 36,000 |
| Dec 22, 2025 | 840.00 | 848.00 | 838.00 | 841.00 | 841.00 | 0.24% | 30,100 |
| Dec 19, 2025 | 830.00 | 840.00 | 829.00 | 839.00 | 839.00 | 1.21% | 56,100 |
| Dec 18, 2025 | 825.00 | 836.00 | 821.00 | 829.00 | 829.00 | -0.12% | 48,900 |
| Dec 17, 2025 | 824.00 | 835.00 | 808.00 | 830.00 | 830.00 | 0.85% | 61,400 |
| Dec 16, 2025 | 837.00 | 840.00 | 821.00 | 823.00 | 823.00 | -1.20% | 44,300 |
| Dec 15, 2025 | 825.00 | 833.00 | 821.00 | 833.00 | 833.00 | 1.46% | 51,800 |
| Dec 12, 2025 | 802.00 | 823.00 | 802.00 | 821.00 | 821.00 | 3.01% | 103,500 |
| Dec 11, 2025 | 807.00 | 810.00 | 795.00 | 797.00 | 797.00 | -1.24% | 54,900 |
| Dec 10, 2025 | 805.00 | 811.00 | 801.00 | 807.00 | 807.00 | - | 23,800 |
| Dec 9, 2025 | 804.00 | 811.00 | 802.00 | 807.00 | 807.00 | 0.37% | 35,900 |
| Dec 8, 2025 | 808.00 | 808.00 | 800.00 | 804.00 | 804.00 | -0.37% | 39,200 |
| Dec 5, 2025 | 810.00 | 813.00 | 801.00 | 807.00 | 807.00 | -0.49% | 32,300 |
| Dec 4, 2025 | 803.00 | 817.00 | 802.00 | 811.00 | 811.00 | 0.62% | 91,900 |
| Dec 3, 2025 | 800.00 | 806.00 | 794.00 | 806.00 | 806.00 | 1.00% | 65,500 |
| Dec 2, 2025 | 809.00 | 820.00 | 798.00 | 798.00 | 798.00 | -0.50% | 78,700 |
| Dec 1, 2025 | 804.00 | 813.00 | 792.00 | 802.00 | 802.00 | 1.26% | 155,000 |
| Nov 28, 2025 | 789.00 | 800.00 | 789.00 | 792.00 | 792.00 | 0.76% | 55,800 |
| Nov 27, 2025 | 783.00 | 790.00 | 783.00 | 786.00 | 786.00 | 1.03% | 44,400 |
| Nov 26, 2025 | 778.00 | 781.00 | 777.00 | 778.00 | 778.00 | 1.04% | 27,700 |
| Nov 25, 2025 | 779.00 | 779.00 | 770.00 | 770.00 | 770.00 | -0.65% | 47,300 |
| Nov 21, 2025 | 765.00 | 775.00 | 763.00 | 775.00 | 775.00 | 0.78% | 39,300 |
| Nov 20, 2025 | 770.00 | 772.00 | 767.00 | 769.00 | 769.00 | 1.05% | 21,300 |
| Nov 19, 2025 | 764.00 | 767.00 | 760.00 | 761.00 | 761.00 | -0.26% | 32,000 |
| Nov 18, 2025 | 781.00 | 781.00 | 763.00 | 763.00 | 763.00 | -2.30% | 71,000 |
| Nov 17, 2025 | 783.00 | 786.00 | 776.00 | 781.00 | 781.00 | -0.26% | 49,100 |
| Nov 14, 2025 | 780.00 | 790.00 | 779.00 | 783.00 | 783.00 | 0.38% | 50,300 |
| Nov 13, 2025 | 778.00 | 784.00 | 778.00 | 780.00 | 780.00 | 0.39% | 45,200 |
| Nov 12, 2025 | 776.00 | 784.00 | 771.00 | 777.00 | 777.00 | 0.13% | 60,800 |
| Nov 11, 2025 | 779.00 | 779.00 | 773.00 | 776.00 | 776.00 | -0.13% | 9,400 |
| Nov 10, 2025 | 777.00 | 779.00 | 775.00 | 777.00 | 777.00 | - | 16,800 |
| Nov 7, 2025 | 778.00 | 780.00 | 774.00 | 777.00 | 777.00 | -0.64% | 16,400 |
| Nov 6, 2025 | 773.00 | 787.00 | 773.00 | 782.00 | 782.00 | 1.43% | 15,900 |
| Nov 5, 2025 | 775.00 | 777.00 | 764.00 | 771.00 | 771.00 | -0.90% | 34,300 |
| Nov 4, 2025 | 783.00 | 787.00 | 770.00 | 778.00 | 778.00 | -0.26% | 103,200 |
| Oct 31, 2025 | 786.00 | 799.00 | 778.00 | 780.00 | 780.00 | -0.76% | 71,600 |
| Oct 30, 2025 | 780.00 | 788.00 | 778.00 | 786.00 | 786.00 | 1.29% | 40,400 |
| Oct 29, 2025 | 787.00 | 787.00 | 772.00 | 776.00 | 776.00 | -1.40% | 39,500 |
| Oct 28, 2025 | 791.00 | 791.00 | 778.00 | 787.00 | 787.00 | -0.25% | 27,600 |
| Oct 27, 2025 | 777.00 | 789.00 | 772.00 | 789.00 | 789.00 | 2.60% | 34,100 |
| Oct 24, 2025 | 770.00 | 772.00 | 767.00 | 769.00 | 769.00 | -0.13% | 15,100 |
| Oct 23, 2025 | 766.00 | 771.00 | 766.00 | 770.00 | 770.00 | - | 11,800 |
| Oct 22, 2025 | 772.00 | 772.00 | 770.00 | 770.00 | 770.00 | 0.52% | 9,400 |
| Oct 21, 2025 | 765.00 | 769.00 | 764.00 | 766.00 | 766.00 | 0.26% | 24,800 |
| Oct 20, 2025 | 773.00 | 773.00 | 757.00 | 764.00 | 764.00 | 0.79% | 66,800 |
| Oct 17, 2025 | 765.00 | 768.00 | 755.00 | 758.00 | 758.00 | -1.17% | 30,600 |
| Oct 16, 2025 | 764.00 | 770.00 | 764.00 | 767.00 | 767.00 | 1.46% | 36,900 |
| Oct 15, 2025 | 750.00 | 760.00 | 748.00 | 756.00 | 756.00 | 1.89% | 15,900 |
| Oct 14, 2025 | 758.00 | 760.00 | 730.00 | 742.00 | 742.00 | -3.39% | 83,000 |
| Oct 10, 2025 | 773.00 | 773.00 | 760.00 | 768.00 | 768.00 | -0.65% | 22,600 |
| Oct 9, 2025 | 779.00 | 784.00 | 773.00 | 773.00 | 773.00 | -0.77% | 33,700 |