Daido Steel Co., Ltd. (5471.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 1,455.00 | 1,473.50 | 1,444.00 | 1,471.00 | 1,471.00 | 674,100 |
| Jun 13, 2024 | 1,498.00 | 1,503.00 | 1,455.00 | 1,463.50 | 1,463.50 | 537,700 |
| Jun 12, 2024 | 1,500.00 | 1,516.50 | 1,497.00 | 1,505.00 | 1,505.00 | 391,700 |
| Jun 11, 2024 | 1,527.00 | 1,533.50 | 1,512.50 | 1,515.00 | 1,515.00 | 375,000 |
| Jun 10, 2024 | 1,522.50 | 1,548.50 | 1,522.50 | 1,540.00 | 1,540.00 | 331,700 |
| Jun 07, 2024 | 1,550.00 | 1,552.50 | 1,512.00 | 1,520.00 | 1,520.00 | 931,200 |
| Jun 06, 2024 | 1,564.00 | 1,565.50 | 1,485.50 | 1,512.50 | 1,512.50 | 1,236,500 |
| Jun 05, 2024 | 1,550.00 | 1,563.50 | 1,541.00 | 1,554.50 | 1,554.50 | 410,800 |
| Jun 04, 2024 | 1,576.50 | 1,578.00 | 1,557.00 | 1,575.00 | 1,575.00 | 290,200 |
| Jun 03, 2024 | 1,587.00 | 1,591.50 | 1,575.50 | 1,577.00 | 1,577.00 | 298,700 |
| May 31, 2024 | 1,566.00 | 1,587.00 | 1,564.00 | 1,583.50 | 1,583.50 | 738,300 |
| May 30, 2024 | 1,551.00 | 1,560.50 | 1,537.00 | 1,556.50 | 1,556.50 | 380,200 |
| May 29, 2024 | 1,596.00 | 1,602.50 | 1,566.50 | 1,572.00 | 1,572.00 | 280,300 |
| May 28, 2024 | 1,610.00 | 1,622.00 | 1,592.00 | 1,592.00 | 1,592.00 | 360,200 |
| May 27, 2024 | 1,586.00 | 1,594.00 | 1,565.50 | 1,593.50 | 1,593.50 | 300,800 |
| May 24, 2024 | 1,586.00 | 1,586.50 | 1,569.00 | 1,583.00 | 1,583.00 | 301,600 |
| May 23, 2024 | 1,591.00 | 1,599.00 | 1,560.00 | 1,584.00 | 1,584.00 | 390,400 |
| May 22, 2024 | 1,608.00 | 1,620.00 | 1,588.00 | 1,590.00 | 1,590.00 | 379,600 |
| May 21, 2024 | 1,616.00 | 1,629.00 | 1,596.50 | 1,608.00 | 1,608.00 | 485,600 |
| May 20, 2024 | 1,589.00 | 1,617.50 | 1,587.50 | 1,611.50 | 1,611.50 | 584,700 |
| May 17, 2024 | 1,575.00 | 1,587.50 | 1,566.50 | 1,576.50 | 1,576.50 | 310,800 |
| May 16, 2024 | 1,598.00 | 1,598.00 | 1,552.50 | 1,565.00 | 1,565.00 | 396,000 |
| May 15, 2024 | 1,580.00 | 1,602.00 | 1,573.50 | 1,594.50 | 1,594.50 | 541,800 |
| May 14, 2024 | 1,600.00 | 1,605.00 | 1,570.00 | 1,595.00 | 1,595.00 | 879,800 |
| May 13, 2024 | 1,628.00 | 1,639.00 | 1,575.00 | 1,618.00 | 1,618.00 | 1,385,700 |
| May 10, 2024 | 1,756.50 | 1,772.00 | 1,550.00 | 1,626.00 | 1,626.00 | 1,843,200 |
| May 09, 2024 | 1,731.00 | 1,757.00 | 1,704.50 | 1,731.00 | 1,731.00 | 396,900 |
| May 08, 2024 | 1,719.00 | 1,728.00 | 1,700.50 | 1,720.50 | 1,720.50 | 395,300 |
| May 07, 2024 | 1,719.00 | 1,726.00 | 1,692.00 | 1,715.00 | 1,715.00 | 397,900 |
| May 02, 2024 | 1,717.00 | 1,720.50 | 1,700.00 | 1,710.50 | 1,710.50 | 229,300 |
| May 01, 2024 | 1,728.50 | 1,730.50 | 1,697.50 | 1,708.00 | 1,708.00 | 328,200 |
| Apr 30, 2024 | 1,749.50 | 1,757.50 | 1,725.50 | 1,743.00 | 1,743.00 | 400,500 |
| Apr 26, 2024 | 1,719.50 | 1,743.00 | 1,699.00 | 1,736.00 | 1,736.00 | 444,300 |
| Apr 25, 2024 | 1,728.50 | 1,737.00 | 1,718.50 | 1,719.00 | 1,719.00 | 398,200 |
| Apr 24, 2024 | 1,741.00 | 1,745.00 | 1,724.00 | 1,740.50 | 1,740.50 | 309,400 |
| Apr 23, 2024 | 1,725.50 | 1,754.00 | 1,718.50 | 1,741.50 | 1,741.50 | 362,700 |
| Apr 22, 2024 | 1,727.00 | 1,786.00 | 1,714.50 | 1,725.50 | 1,725.50 | 541,100 |
| Apr 19, 2024 | 1,714.50 | 1,732.50 | 1,664.50 | 1,693.50 | 1,693.50 | 427,200 |
| Apr 18, 2024 | 1,722.00 | 1,750.50 | 1,702.00 | 1,734.50 | 1,734.50 | 339,900 |
| Apr 17, 2024 | 1,760.00 | 1,760.00 | 1,686.00 | 1,710.50 | 1,710.50 | 431,500 |
| Apr 16, 2024 | 1,759.00 | 1,780.50 | 1,742.50 | 1,746.00 | 1,746.00 | 405,700 |
| Apr 15, 2024 | 1,755.00 | 1,799.50 | 1,746.00 | 1,782.50 | 1,782.50 | 485,600 |
| Apr 12, 2024 | 1,740.50 | 1,768.00 | 1,740.00 | 1,762.00 | 1,762.00 | 345,900 |
| Apr 11, 2024 | 1,708.50 | 1,743.50 | 1,708.00 | 1,740.00 | 1,740.00 | 224,900 |
| Apr 10, 2024 | 1,715.50 | 1,741.50 | 1,715.50 | 1,733.00 | 1,733.00 | 340,200 |
| Apr 09, 2024 | 1,723.50 | 1,742.50 | 1,722.50 | 1,733.00 | 1,733.00 | 303,100 |
| Apr 08, 2024 | 1,703.00 | 1,735.50 | 1,700.50 | 1,713.50 | 1,713.50 | 416,700 |
| Apr 05, 2024 | 1,670.50 | 1,704.50 | 1,670.00 | 1,697.00 | 1,697.00 | 521,400 |
| Apr 04, 2024 | 1,706.00 | 1,720.50 | 1,693.00 | 1,693.00 | 1,693.00 | 418,500 |
| Apr 03, 2024 | 1,700.00 | 1,727.00 | 1,674.00 | 1,692.50 | 1,692.50 | 531,400 |
| Apr 02, 2024 | 1,722.00 | 1,728.00 | 1,670.00 | 1,687.00 | 1,687.00 | 1,284,400 |
| Apr 01, 2024 | 1,802.00 | 1,810.00 | 1,708.00 | 1,714.00 | 1,714.00 | 835,100 |
| Mar 29, 2024 | 1,759.00 | 1,823.50 | 1,749.00 | 1,817.50 | 1,817.50 | 345,100 |
| Mar 28, 2024 | 1,767.00 | 1,782.00 | 1,741.00 | 1,748.50 | 1,748.50 | 411,700 |
| Mar 28, 2024 | 26 Dividend | |||||
| Mar 27, 2024 | 1,834.50 | 1,838.50 | 1,807.00 | 1,809.00 | 1,783.00 | 522,000 |
| Mar 26, 2024 | 1,807.00 | 1,845.50 | 1,803.00 | 1,817.00 | 1,790.89 | 535,600 |
| Mar 25, 2024 | 1,823.00 | 1,823.00 | 1,790.00 | 1,807.00 | 1,781.03 | 513,600 |
| Mar 22, 2024 | 1,786.00 | 1,813.00 | 1,763.50 | 1,804.00 | 1,778.07 | 781,000 |
| Mar 21, 2024 | 1,803.50 | 1,804.50 | 1,777.00 | 1,801.00 | 1,775.11 | 1,185,200 |
| Mar 19, 2024 | 1,783.50 | 1,804.00 | 1,771.00 | 1,799.00 | 1,773.14 | 692,900 |
| Mar 18, 2024 | 1,820.00 | 1,820.00 | 1,783.50 | 1,799.00 | 1,773.14 | 590,800 |
| Mar 15, 2024 | 1,788.00 | 1,813.50 | 1,778.50 | 1,800.50 | 1,774.62 | 947,300 |
| Mar 14, 2024 | 1,777.50 | 1,777.50 | 1,735.00 | 1,776.50 | 1,750.97 | 688,500 |
| Mar 13, 2024 | 1,822.00 | 1,840.00 | 1,767.00 | 1,777.50 | 1,751.95 | 807,700 |
| Mar 12, 2024 | 1,770.50 | 1,811.00 | 1,764.50 | 1,810.00 | 1,783.99 | 1,022,900 |
| Mar 11, 2024 | 1,839.50 | 1,839.50 | 1,741.50 | 1,785.00 | 1,759.34 | 963,800 |
| Mar 08, 2024 | 1,850.00 | 1,910.00 | 1,844.00 | 1,877.50 | 1,850.52 | 937,700 |
| Mar 07, 2024 | 1,860.00 | 1,863.00 | 1,823.00 | 1,838.50 | 1,812.08 | 646,500 |
| Mar 06, 2024 | 1,828.50 | 1,850.50 | 1,806.00 | 1,841.50 | 1,815.03 | 591,400 |
| Mar 05, 2024 | 1,794.50 | 1,829.50 | 1,791.00 | 1,829.00 | 1,802.71 | 531,700 |
| Mar 04, 2024 | 1,810.00 | 1,819.00 | 1,790.50 | 1,813.00 | 1,786.94 | 571,700 |
| Mar 01, 2024 | 1,764.00 | 1,790.00 | 1,756.50 | 1,784.50 | 1,758.85 | 538,100 |
| Feb 29, 2024 | 1,764.50 | 1,770.50 | 1,740.00 | 1,769.50 | 1,744.07 | 988,300 |
| Feb 28, 2024 | 1,800.00 | 1,802.50 | 1,770.50 | 1,790.50 | 1,764.77 | 596,800 |
| Feb 27, 2024 | 1,800.00 | 1,826.00 | 1,795.00 | 1,805.00 | 1,779.06 | 755,500 |
| Feb 26, 2024 | 1,864.00 | 1,899.00 | 1,820.50 | 1,832.00 | 1,805.67 | 623,400 |
| Feb 22, 2024 | 1,836.00 | 1,889.50 | 1,819.00 | 1,845.00 | 1,818.48 | 1,129,700 |
| Feb 21, 2024 | 1,788.00 | 1,824.00 | 1,781.00 | 1,816.00 | 1,789.90 | 744,900 |
| Feb 20, 2024 | 1,770.50 | 1,803.50 | 1,766.50 | 1,788.00 | 1,762.30 | 941,700 |
| Feb 19, 2024 | 1,724.00 | 1,783.50 | 1,724.00 | 1,770.50 | 1,745.05 | 830,000 |
| Feb 16, 2024 | 1,690.00 | 1,735.00 | 1,681.00 | 1,721.00 | 1,696.26 | 694,000 |
| Feb 15, 2024 | 1,681.00 | 1,694.00 | 1,658.00 | 1,677.00 | 1,652.90 | 471,700 |
| Feb 14, 2024 | 1,672.00 | 1,673.00 | 1,642.50 | 1,658.00 | 1,634.17 | 398,700 |
| Feb 13, 2024 | 1,646.50 | 1,672.00 | 1,633.00 | 1,672.00 | 1,647.97 | 386,400 |
| Feb 09, 2024 | 1,661.00 | 1,667.50 | 1,631.00 | 1,633.00 | 1,609.53 | 334,200 |
| Feb 08, 2024 | 1,689.00 | 1,702.50 | 1,661.50 | 1,664.50 | 1,640.58 | 697,200 |
| Feb 07, 2024 | 1,650.00 | 1,683.00 | 1,646.50 | 1,678.50 | 1,654.38 | 452,900 |
| Feb 06, 2024 | 1,625.00 | 1,658.00 | 1,598.00 | 1,647.00 | 1,623.33 | 652,300 |
| Feb 05, 2024 | 1,650.00 | 1,655.00 | 1,615.50 | 1,632.50 | 1,609.04 | 752,100 |
| Feb 02, 2024 | 1,661.00 | 1,674.00 | 1,634.50 | 1,651.50 | 1,627.76 | 944,500 |
| Feb 01, 2024 | 1,655.50 | 1,713.00 | 1,641.00 | 1,646.50 | 1,622.84 | 1,704,600 |
| Jan 31, 2024 | 1,500.00 | 1,550.00 | 1,495.00 | 1,550.00 | 1,527.72 | 959,400 |
| Jan 30, 2024 | 1,512.00 | 1,529.50 | 1,497.00 | 1,516.50 | 1,494.70 | 446,000 |
| Jan 29, 2024 | 1,507.00 | 1,528.00 | 1,500.50 | 1,515.00 | 1,493.23 | 419,100 |
| Jan 26, 2024 | 1,498.50 | 1,511.00 | 1,484.00 | 1,492.50 | 1,471.05 | 352,700 |
| Jan 25, 2024 | 1,476.50 | 1,502.00 | 1,476.00 | 1,500.50 | 1,478.93 | 420,800 |
| Jan 24, 2024 | 1,480.00 | 1,480.00 | 1,460.00 | 1,467.50 | 1,446.41 | 339,400 |
| Jan 23, 2024 | 1,497.50 | 1,504.50 | 1,478.50 | 1,489.00 | 1,467.60 | 462,400 |
| Jan 22, 2024 | 1,488.00 | 1,497.50 | 1,474.50 | 1,497.50 | 1,475.98 | 402,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.