The Daito Bank, Ltd. (TYO:8563)
Japan
· Delayed Price · Currency is JPY 987.00
+44.00 (4.67%)
Apr 28, 2026, 3:30 PM JST
The Daito Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 955.00 | 988.00 | 952.00 | 987.00 | 987.00 | 4.67% | 58,400 |
| Apr 27, 2026 | 957.00 | 959.00 | 941.00 | 943.00 | 943.00 | -1.57% | 51,200 |
| Apr 24, 2026 | 963.00 | 975.00 | 953.00 | 958.00 | 958.00 | -1.34% | 29,900 |
| Apr 23, 2026 | 973.00 | 977.00 | 963.00 | 971.00 | 971.00 | -0.41% | 37,300 |
| Apr 22, 2026 | 997.00 | 1,000.00 | 973.00 | 975.00 | 975.00 | -1.91% | 67,400 |
| Apr 21, 2026 | 1,008.00 | 1,009.00 | 991.00 | 994.00 | 994.00 | -1.97% | 46,300 |
| Apr 20, 2026 | 1,028.00 | 1,035.00 | 1,012.00 | 1,014.00 | 1,014.00 | -0.39% | 28,800 |
| Apr 17, 2026 | 1,022.00 | 1,029.00 | 1,009.00 | 1,018.00 | 1,018.00 | 0.89% | 38,800 |
| Apr 16, 2026 | 1,011.00 | 1,027.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.20% | 30,600 |
| Apr 15, 2026 | 1,007.00 | 1,029.00 | 1,007.00 | 1,011.00 | 1,011.00 | 0.70% | 43,700 |
| Apr 14, 2026 | 1,015.00 | 1,017.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.10% | 21,100 |
| Apr 13, 2026 | 991.00 | 1,010.00 | 987.00 | 1,003.00 | 1,003.00 | 0.10% | 37,500 |
| Apr 10, 2026 | 1,019.00 | 1,031.00 | 999.00 | 1,002.00 | 1,002.00 | -0.79% | 54,400 |
| Apr 9, 2026 | 1,028.00 | 1,040.00 | 1,008.00 | 1,010.00 | 1,010.00 | -1.94% | 49,600 |
| Apr 8, 2026 | 1,031.00 | 1,040.00 | 1,012.00 | 1,030.00 | 1,030.00 | 3.73% | 88,000 |
| Apr 7, 2026 | 994.00 | 1,015.00 | 990.00 | 993.00 | 993.00 | 1.02% | 52,500 |
| Apr 6, 2026 | 992.00 | 996.00 | 983.00 | 983.00 | 983.00 | - | 25,900 |
| Apr 3, 2026 | 1,000.00 | 1,004.00 | 978.00 | 983.00 | 983.00 | -1.11% | 29,500 |
| Apr 2, 2026 | 1,010.00 | 1,024.00 | 987.00 | 994.00 | 994.00 | -0.60% | 73,800 |
| Apr 1, 2026 | 980.00 | 1,008.00 | 980.00 | 1,000.00 | 1,000.00 | 3.63% | 82,600 |
| Mar 31, 2026 | 963.00 | 995.00 | 959.00 | 965.00 | 965.00 | -1.33% | 56,800 |
| Mar 30, 2026 | 973.00 | 992.00 | 962.00 | 978.00 | 978.00 | -4.59% | 82,900 |
| Mar 27, 2026 | 1,002.00 | 1,031.00 | 1,000.00 | 1,025.00 | 993.00 | 1.59% | 91,300 |
| Mar 26, 2026 | 1,020.00 | 1,023.00 | 1,003.00 | 1,009.00 | 977.50 | -1.85% | 48,700 |
| Mar 25, 2026 | 1,016.00 | 1,035.00 | 1,016.00 | 1,028.00 | 995.91 | 3.11% | 55,100 |
| Mar 24, 2026 | 998.00 | 1,002.00 | 988.00 | 997.00 | 965.87 | 3.00% | 36,500 |
| Mar 23, 2026 | 974.00 | 978.00 | 959.00 | 968.00 | 937.78 | -3.59% | 76,500 |
| Mar 19, 2026 | 1,016.00 | 1,018.00 | 1,004.00 | 1,004.00 | 972.66 | -3.92% | 53,900 |
| Mar 18, 2026 | 1,025.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,012.38 | 2.65% | 36,500 |
| Mar 17, 2026 | 1,025.00 | 1,040.00 | 1,016.00 | 1,018.00 | 986.22 | -0.10% | 41,500 |
| Mar 16, 2026 | 1,015.00 | 1,031.00 | 1,015.00 | 1,019.00 | 987.19 | -1.36% | 48,100 |
| Mar 13, 2026 | 1,010.00 | 1,043.00 | 1,010.00 | 1,033.00 | 1,000.75 | -0.19% | 58,200 |
| Mar 12, 2026 | 1,062.00 | 1,063.00 | 1,029.00 | 1,035.00 | 1,002.69 | -3.00% | 61,400 |
| Mar 11, 2026 | 1,079.00 | 1,099.00 | 1,065.00 | 1,067.00 | 1,033.69 | -1.11% | 64,200 |
| Mar 10, 2026 | 1,071.00 | 1,083.00 | 1,053.00 | 1,079.00 | 1,045.31 | 3.65% | 53,700 |
| Mar 9, 2026 | 1,013.00 | 1,045.00 | 1,005.00 | 1,041.00 | 1,008.50 | -4.58% | 101,500 |
| Mar 6, 2026 | 1,084.00 | 1,098.00 | 1,062.00 | 1,091.00 | 1,056.94 | -0.64% | 69,400 |
| Mar 5, 2026 | 1,079.00 | 1,113.00 | 1,079.00 | 1,098.00 | 1,063.72 | 4.67% | 69,300 |
| Mar 4, 2026 | 1,091.00 | 1,103.00 | 1,028.00 | 1,049.00 | 1,016.25 | -7.33% | 207,900 |
| Mar 3, 2026 | 1,140.00 | 1,166.00 | 1,120.00 | 1,132.00 | 1,096.66 | -0.79% | 123,500 |
| Mar 2, 2026 | 1,144.00 | 1,160.00 | 1,131.00 | 1,141.00 | 1,105.38 | -5.23% | 143,400 |
| Feb 27, 2026 | 1,167.00 | 1,204.00 | 1,165.00 | 1,204.00 | 1,166.41 | 3.70% | 91,800 |
| Feb 26, 2026 | 1,137.00 | 1,163.00 | 1,137.00 | 1,161.00 | 1,124.75 | 1.84% | 51,300 |
| Feb 25, 2026 | 1,165.00 | 1,165.00 | 1,132.00 | 1,140.00 | 1,104.41 | -1.72% | 98,500 |
| Feb 24, 2026 | 1,180.00 | 1,184.00 | 1,131.00 | 1,160.00 | 1,123.79 | -1.69% | 101,500 |
| Feb 20, 2026 | 1,176.00 | 1,182.00 | 1,158.00 | 1,180.00 | 1,143.16 | 0.25% | 71,800 |
| Feb 19, 2026 | 1,145.00 | 1,178.00 | 1,139.00 | 1,177.00 | 1,140.25 | 4.07% | 78,300 |
| Feb 18, 2026 | 1,134.00 | 1,147.00 | 1,127.00 | 1,131.00 | 1,095.69 | -0.09% | 51,500 |
| Feb 17, 2026 | 1,142.00 | 1,162.00 | 1,123.00 | 1,132.00 | 1,096.66 | -1.31% | 68,400 |
| Feb 16, 2026 | 1,153.00 | 1,153.00 | 1,128.00 | 1,147.00 | 1,111.19 | 0.79% | 99,100 |
| Feb 13, 2026 | 1,152.00 | 1,161.00 | 1,130.00 | 1,138.00 | 1,102.47 | -2.07% | 99,500 |
| Feb 12, 2026 | 1,131.00 | 1,164.00 | 1,129.00 | 1,162.00 | 1,125.72 | 2.56% | 77,000 |
| Feb 10, 2026 | 1,130.00 | 1,157.00 | 1,119.00 | 1,133.00 | 1,097.63 | 0.80% | 99,400 |
| Feb 9, 2026 | 1,151.00 | 1,153.00 | 1,093.00 | 1,124.00 | 1,088.91 | 4.66% | 191,700 |
| Feb 6, 2026 | 1,050.00 | 1,074.00 | 1,035.00 | 1,074.00 | 1,040.47 | 0.94% | 112,700 |
| Feb 5, 2026 | 1,030.00 | 1,064.00 | 1,030.00 | 1,064.00 | 1,030.78 | 3.91% | 73,500 |
| Feb 4, 2026 | 1,000.00 | 1,028.00 | 996.00 | 1,024.00 | 992.03 | 2.40% | 67,400 |
| Feb 3, 2026 | 991.00 | 1,011.00 | 990.00 | 1,000.00 | 968.78 | 2.15% | 67,000 |
| Feb 2, 2026 | 1,001.00 | 1,004.00 | 979.00 | 979.00 | 948.44 | -2.10% | 95,100 |
| Jan 30, 2026 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 968.78 | 2.25% | 83,200 |
| Jan 29, 2026 | 978.00 | 980.00 | 963.00 | 978.00 | 947.47 | - | 62,800 |
| Jan 28, 2026 | 977.00 | 979.00 | 957.00 | 978.00 | 947.47 | -0.20% | 63,300 |
| Jan 27, 2026 | 974.00 | 981.00 | 962.00 | 980.00 | 949.40 | 0.62% | 52,300 |
| Jan 26, 2026 | 980.00 | 984.00 | 958.00 | 974.00 | 943.59 | -1.22% | 107,000 |
| Jan 23, 2026 | 954.00 | 988.00 | 954.00 | 986.00 | 955.22 | 3.57% | 78,600 |
| Jan 22, 2026 | 952.00 | 970.00 | 952.00 | 952.00 | 922.28 | 0.63% | 54,400 |
| Jan 21, 2026 | 940.00 | 949.00 | 927.00 | 946.00 | 916.47 | -1.66% | 159,400 |
| Jan 20, 2026 | 970.00 | 970.00 | 953.00 | 962.00 | 931.97 | -0.72% | 92,600 |
| Jan 19, 2026 | 976.00 | 976.00 | 955.00 | 969.00 | 938.75 | -0.41% | 105,800 |
| Jan 16, 2026 | 973.00 | 977.00 | 965.00 | 973.00 | 942.62 | - | 85,700 |
| Jan 15, 2026 | 950.00 | 973.00 | 950.00 | 973.00 | 942.62 | 2.21% | 99,100 |
| Jan 14, 2026 | 959.00 | 968.00 | 951.00 | 952.00 | 922.28 | -0.63% | 95,800 |
| Jan 13, 2026 | 960.00 | 965.00 | 951.00 | 958.00 | 928.09 | 1.27% | 78,400 |
| Jan 9, 2026 | 937.00 | 946.00 | 934.00 | 946.00 | 916.47 | 0.96% | 44,700 |
| Jan 8, 2026 | 941.00 | 947.00 | 933.00 | 937.00 | 907.75 | -0.43% | 66,000 |
| Jan 7, 2026 | 938.00 | 948.00 | 931.00 | 941.00 | 911.62 | 0.11% | 78,300 |
| Jan 6, 2026 | 915.00 | 940.00 | 914.00 | 940.00 | 910.65 | 3.18% | 94,000 |
| Jan 5, 2026 | 917.00 | 921.00 | 904.00 | 911.00 | 882.56 | 0.44% | 74,600 |
| Dec 30, 2025 | 901.00 | 914.00 | 895.00 | 907.00 | 878.68 | 0.67% | 92,900 |
| Dec 29, 2025 | 916.00 | 922.00 | 891.00 | 901.00 | 872.87 | 3.68% | 179,000 |
| Dec 26, 2025 | 870.00 | 876.00 | 865.00 | 869.00 | 841.87 | 0.12% | 40,200 |
| Dec 25, 2025 | 857.00 | 868.00 | 857.00 | 868.00 | 840.90 | 1.40% | 35,200 |
| Dec 24, 2025 | 855.00 | 856.00 | 847.00 | 856.00 | 829.28 | - | 53,100 |
| Dec 23, 2025 | 839.00 | 858.00 | 839.00 | 856.00 | 829.28 | 1.78% | 36,000 |
| Dec 22, 2025 | 840.00 | 848.00 | 838.00 | 841.00 | 814.74 | 0.24% | 30,100 |
| Dec 19, 2025 | 830.00 | 840.00 | 829.00 | 839.00 | 812.81 | 1.21% | 56,100 |
| Dec 18, 2025 | 825.00 | 836.00 | 821.00 | 829.00 | 803.12 | -0.12% | 48,900 |
| Dec 17, 2025 | 824.00 | 835.00 | 808.00 | 830.00 | 804.09 | 0.85% | 61,400 |
| Dec 16, 2025 | 837.00 | 840.00 | 821.00 | 823.00 | 797.31 | -1.20% | 44,300 |
| Dec 15, 2025 | 825.00 | 833.00 | 821.00 | 833.00 | 806.99 | 1.46% | 51,800 |
| Dec 12, 2025 | 802.00 | 823.00 | 802.00 | 821.00 | 795.37 | 3.01% | 103,500 |
| Dec 11, 2025 | 807.00 | 810.00 | 795.00 | 797.00 | 772.12 | -1.24% | 54,900 |
| Dec 10, 2025 | 805.00 | 811.00 | 801.00 | 807.00 | 781.81 | - | 23,800 |
| Dec 9, 2025 | 804.00 | 811.00 | 802.00 | 807.00 | 781.81 | 0.37% | 35,900 |
| Dec 8, 2025 | 808.00 | 808.00 | 800.00 | 804.00 | 778.90 | -0.37% | 39,200 |
| Dec 5, 2025 | 810.00 | 813.00 | 801.00 | 807.00 | 781.81 | -0.49% | 32,300 |
| Dec 4, 2025 | 803.00 | 817.00 | 802.00 | 811.00 | 785.68 | 0.62% | 91,900 |
| Dec 3, 2025 | 800.00 | 806.00 | 794.00 | 806.00 | 780.84 | 1.00% | 65,500 |
| Dec 2, 2025 | 809.00 | 820.00 | 798.00 | 798.00 | 773.09 | -0.50% | 78,700 |
| Dec 1, 2025 | 804.00 | 813.00 | 792.00 | 802.00 | 776.96 | 1.26% | 155,000 |