Canada markets open in 3 hours 4 minutes

Daiho Corporation (1822.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,400.000.00 (0.00%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20243,400.003,430.003,395.003,400.003,400.0032,700
May 28, 20243,435.003,450.003,400.003,400.003,400.0027,200
May 27, 20243,380.003,420.003,335.003,420.003,420.0046,100
May 24, 20243,315.003,370.003,295.003,360.003,360.0036,700
May 23, 20243,380.003,380.003,320.003,365.003,365.0034,000
May 22, 20243,345.003,390.003,335.003,345.003,345.0030,300
May 21, 20243,320.003,345.003,290.003,305.003,305.0041,000
May 20, 20243,335.003,335.003,245.003,290.003,290.0037,000
May 17, 20243,310.003,325.003,285.003,325.003,325.0037,900
May 16, 20243,345.003,355.003,270.003,285.003,285.0033,000
May 15, 20243,465.003,465.003,300.003,345.003,345.0051,100
May 14, 20243,315.003,495.003,270.003,470.003,470.0064,700
May 13, 20243,280.003,360.003,255.003,325.003,325.0027,200
May 10, 20243,200.003,300.003,200.003,280.003,280.0029,100
May 09, 20243,175.003,220.003,175.003,200.003,200.0020,300
May 08, 20243,275.003,285.003,170.003,175.003,175.0055,500
May 07, 20243,330.003,335.003,275.003,275.003,275.0017,200
May 02, 20243,290.003,320.003,290.003,290.003,290.0016,400
May 01, 20243,290.003,315.003,285.003,305.003,305.0018,400
Apr 30, 20243,245.003,310.003,235.003,300.003,300.0030,700
Apr 26, 20243,215.003,265.003,205.003,260.003,260.0027,000
Apr 25, 20243,225.003,230.003,195.003,215.003,215.0025,300
Apr 24, 20243,205.003,215.003,195.003,200.003,200.0016,600
Apr 23, 20243,225.003,225.003,190.003,195.003,195.0010,800
Apr 22, 20243,140.003,205.003,135.003,190.003,190.0031,200
Apr 19, 20243,180.003,180.003,075.003,115.003,115.0057,000
Apr 18, 20243,175.003,200.003,175.003,180.003,180.0016,200
Apr 17, 20243,215.003,220.003,175.003,175.003,175.0036,600
Apr 16, 20243,265.003,270.003,205.003,220.003,220.0033,300
Apr 15, 20243,265.003,285.003,215.003,260.003,260.0059,900
Apr 12, 20243,360.003,360.003,300.003,305.003,305.0022,100
Apr 11, 20243,370.003,385.003,345.003,360.003,360.0029,600
Apr 10, 20243,435.003,435.003,385.003,385.003,385.0022,300
Apr 09, 20243,495.003,495.003,405.003,430.003,430.0030,000
Apr 08, 20243,425.003,450.003,410.003,450.003,450.0013,800
Apr 05, 20243,400.003,425.003,370.003,410.003,410.0021,300
Apr 04, 20243,455.003,465.003,405.003,420.003,420.0038,700
Apr 03, 20243,350.003,470.003,350.003,445.003,445.0047,400
Apr 02, 20243,420.003,430.003,360.003,390.003,390.0023,400
Apr 01, 20243,425.003,440.003,395.003,420.003,420.0023,500
Mar 29, 20243,455.003,455.003,385.003,430.003,430.0018,100
Mar 28, 20243,645.003,645.003,450.003,450.003,450.0026,400
Mar 28, 202427 Dividend
Mar 27, 20243,610.003,710.003,610.003,700.003,673.0082,400
Mar 26, 20243,595.003,645.003,595.003,630.003,603.5131,500
Mar 25, 20243,630.003,665.003,605.003,630.003,603.5134,500
Mar 22, 20243,645.003,645.003,595.003,620.003,593.5843,900
Mar 21, 20243,590.003,660.003,570.003,650.003,623.3650,700
Mar 19, 20243,580.003,595.003,540.003,590.003,563.8044,200
Mar 18, 20243,520.003,595.003,520.003,585.003,558.8450,600
Mar 15, 20243,480.003,525.003,470.003,520.003,494.3145,900
Mar 14, 20243,405.003,470.003,390.003,460.003,434.7547,900
Mar 13, 20243,425.003,455.003,385.003,405.003,380.1553,900
Mar 12, 20243,390.003,455.003,350.003,440.003,414.9043,200
Mar 11, 20243,360.003,415.003,360.003,400.003,375.1974,500
Mar 08, 20243,325.003,470.003,325.003,415.003,390.0892,200
Mar 07, 20243,230.003,340.003,230.003,335.003,310.6664,600
Mar 06, 20243,195.003,235.003,180.003,225.003,201.4759,100
Mar 05, 20243,190.003,230.003,175.003,200.003,176.6542,700
Mar 04, 20243,170.003,245.003,150.003,185.003,161.7657,700
Mar 01, 20243,150.003,195.003,150.003,175.003,151.8354,400
Feb 29, 20243,270.003,270.003,150.003,150.003,127.01109,900
Feb 28, 20243,140.003,220.003,140.003,200.003,176.6539,200
Feb 27, 20243,175.003,190.003,135.003,145.003,122.0549,600
Feb 26, 20243,275.003,280.003,170.003,170.003,146.8764,400
Feb 22, 20243,245.003,295.003,230.003,270.003,246.1455,200
Feb 21, 20243,200.003,260.003,170.003,240.003,216.3658,900
Feb 20, 20243,175.003,220.003,145.003,200.003,176.6568,400
Feb 19, 20243,115.003,170.003,115.003,140.003,117.0949,300
Feb 16, 20243,120.003,125.003,070.003,090.003,067.4554,000
Feb 15, 20243,120.003,125.003,055.003,080.003,057.5288,300
Feb 14, 20243,310.003,315.003,120.003,130.003,107.16134,200
Feb 13, 20243,260.003,385.003,225.003,355.003,330.52189,500
Feb 09, 20243,765.003,775.003,740.003,750.003,722.6438,200
Feb 08, 20243,815.003,820.003,770.003,770.003,742.4934,700
Feb 07, 20243,820.003,875.003,820.003,835.003,807.0112,600
Feb 06, 20243,855.003,855.003,825.003,845.003,816.9423,200
Feb 05, 20243,825.003,875.003,825.003,855.003,826.8718,900
Feb 02, 20243,855.003,855.003,810.003,820.003,792.1218,500
Feb 01, 20243,855.003,875.003,830.003,835.003,807.0120,000
Jan 31, 20243,860.003,890.003,840.003,880.003,851.6922,600
Jan 30, 20243,940.003,940.003,855.003,860.003,831.8338,700
Jan 29, 20243,825.003,900.003,820.003,900.003,871.5457,900
Jan 26, 20243,775.003,775.003,745.003,760.003,732.5624,300
Jan 25, 20243,770.003,775.003,755.003,760.003,732.5626,000
Jan 24, 20243,770.003,770.003,770.003,770.003,742.493,800
Jan 23, 20243,760.003,765.003,720.003,730.003,702.7835,000
Jan 22, 20243,740.003,750.003,720.003,745.003,717.6725,500
Jan 19, 20243,705.003,725.003,695.003,700.003,673.0029,200
Jan 18, 20243,740.003,740.003,685.003,685.003,658.1116,100
Jan 17, 20243,720.003,755.003,700.003,700.003,673.0018,400
Jan 16, 20243,770.003,770.003,715.003,715.003,687.8916,600
Jan 15, 20243,740.003,755.003,740.003,745.003,717.673,000
Jan 12, 20243,750.003,755.003,695.003,740.003,712.7158,800
Jan 11, 20243,745.003,755.003,730.003,745.003,717.6725,400
Jan 10, 20243,740.003,740.003,720.003,725.003,697.8215,700
Jan 09, 20243,700.003,740.003,700.003,740.003,712.7139,000
Jan 05, 20243,750.003,755.003,685.003,705.003,677.9641,600
Jan 04, 20243,755.003,755.003,715.003,725.003,697.8244,200
Dec 29, 20233,735.003,735.003,690.003,715.003,687.8926,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...