Daido Steel Co., Ltd. 5471
TSE · Japan · Non-Energy Minerals
¥2,471.00-20.00 (-0.80%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,477.50 | -0.54% | ¥2,477.00 | ¥2,507.50 | ¥2,462.50 | 427.50K |
| 2026-10-01 | ¥2,491.00 | -0.44% | ¥2,482.00 | ¥2,505.00 | ¥2,472.00 | 867.10K |
| 2026-09-30 | ¥2,502.00 | +0.95% | ¥2,485.00 | ¥2,505.00 | ¥2,451.50 | 910.40K |
| 2026-09-29 | ¥2,478.50 | +0.85% | ¥2,436.00 | ¥2,499.00 | ¥2,417.50 | 917.10K |
| 2026-09-28 | ¥2,457.50 | -0.89% | ¥2,510.50 | ¥2,524.50 | ¥2,453.50 | 976.90K |
| 2026-09-25 | ¥2,479.50 | +1.14% | ¥2,452.00 | ¥2,494.50 | ¥2,451.50 | 832.90K |
| 2026-09-24 | ¥2,451.50 | +0.70% | ¥2,484.50 | ¥2,502.50 | ¥2,450.00 | 937.30K |
| 2026-09-18 | ¥2,434.50 | +0.10% | ¥2,441.50 | ¥2,457.00 | ¥2,410.50 | 987.30K |
| 2026-09-17 | ¥2,432.00 | +0.70% | ¥2,419.00 | ¥2,435.00 | ¥2,395.50 | 636.60K |
| 2026-09-16 | ¥2,415.00 | +3.58% | ¥2,330.00 | ¥2,415.00 | ¥2,322.50 | 858.40K |
| 2026-09-15 | ¥2,331.50 | +2.01% | ¥2,266.00 | ¥2,345.50 | ¥2,249.00 | 752.50K |
| 2026-09-14 | ¥2,285.50 | -1.19% | ¥2,263.00 | ¥2,291.00 | ¥2,239.00 | 892.80K |
| 2026-09-11 | ¥2,313.00 | -2.77% | ¥2,283.50 | ¥2,325.00 | ¥2,273.00 | 1.05M |
| 2026-09-10 | ¥2,379.00 | -0.27% | ¥2,392.50 | ¥2,400.00 | ¥2,340.00 | 785.30K |
| 2026-09-09 | ¥2,385.50 | +2.25% | ¥2,346.00 | ¥2,412.00 | ¥2,340.00 | 847.30K |
| 2026-09-08 | ¥2,333.00 | -4.11% | ¥2,383.00 | ¥2,438.50 | ¥2,333.00 | 955.00K |
| 2026-09-07 | ¥2,433.00 | +7.20% | ¥2,419.50 | ¥2,478.50 | ¥2,386.00 | 1.49M |
| 2026-09-04 | ¥2,269.50 | -0.42% | ¥2,279.50 | ¥2,282.00 | ¥2,232.00 | 702.40K |
| 2026-09-03 | ¥2,279.00 | +2.36% | ¥2,254.50 | ¥2,304.50 | ¥2,218.50 | 1.01M |
| 2026-09-02 | ¥2,226.50 | -3.76% | ¥2,225.00 | ¥2,260.50 | ¥2,197.50 | 1.03M |
| 2026-09-01 | ¥2,313.50 | +1.16% | ¥2,255.50 | ¥2,324.00 | ¥2,252.50 | 864.20K |
| 2026-08-31 | ¥2,287.00 | +2.10% | ¥2,210.00 | ¥2,295.50 | ¥2,190.50 | 939.50K |
| 2026-08-28 | ¥2,240.00 | -0.75% | ¥2,254.50 | ¥2,293.00 | ¥2,228.00 | 790.20K |
| 2026-08-27 | ¥2,257.00 | -1.63% | ¥2,309.50 | ¥2,320.00 | ¥2,256.00 | 654.90K |
| 2026-08-26 | ¥2,294.50 | +0.81% | ¥2,278.50 | ¥2,312.00 | ¥2,256.50 | 660.70K |
| 2026-08-25 | ¥2,276.00 | -0.24% | ¥2,268.00 | ¥2,277.50 | ¥2,231.00 | 894.60K |
| 2026-08-24 | ¥2,281.50 | +2.45% | ¥2,260.00 | ¥2,305.50 | ¥2,240.50 | 948.90K |
| 2026-08-21 | ¥2,227.00 | -3.97% | ¥2,271.50 | ¥2,285.00 | ¥2,213.50 | 1.01M |
| 2026-08-20 | ¥2,319.00 | +0.87% | ¥2,298.50 | ¥2,333.00 | ¥2,275.50 | 975.00K |
| 2026-08-19 | ¥2,299.00 | -5.59% | ¥2,353.50 | ¥2,395.00 | ¥2,286.00 | 1.28M |
| 2026-08-18 | ¥2,435.00 | -3.70% | ¥2,508.50 | ¥2,586.50 | ¥2,432.50 | 1.87M |
| 2026-08-17 | ¥2,528.50 | +4.66% | ¥2,492.00 | ¥2,560.00 | ¥2,490.00 | 1.40M |
| 2026-08-14 | ¥2,416.00 | +1.19% | ¥2,399.00 | ¥2,435.50 | ¥2,356.50 | 1.37M |
| 2026-08-13 | ¥2,387.50 | +2.40% | ¥2,346.00 | ¥2,423.50 | ¥2,346.00 | 1.36M |
| 2026-08-12 | ¥2,331.50 | +0.56% | ¥2,323.50 | ¥2,336.00 | ¥2,271.00 | 805.50K |
| 2026-08-10 | ¥2,318.50 | +0.63% | ¥2,304.00 | ¥2,332.00 | ¥2,290.00 | 742.70K |
| 2026-08-07 | ¥2,304.00 | +0.17% | ¥2,298.00 | ¥2,335.50 | ¥2,286.50 | 768.00K |
| 2026-08-06 | ¥2,300.00 | -2.25% | ¥2,354.00 | ¥2,391.50 | ¥2,284.00 | 934.20K |
| 2026-08-05 | ¥2,353.00 | +5.26% | ¥2,284.50 | ¥2,353.00 | ¥2,281.00 | 1.04M |
| 2026-08-04 | ¥2,235.50 | +0.65% | ¥2,235.50 | ¥2,285.50 | ¥2,217.50 | 751.70K |
| 2026-08-03 | ¥2,221.00 | -2.35% | ¥2,244.00 | ¥2,251.50 | ¥2,154.50 | 779.60K |
| 2026-07-31 | ¥2,274.50 | +6.11% | ¥2,270.00 | ¥2,340.00 | ¥2,184.50 | 1.52M |
| 2026-07-30 | ¥2,143.50 | -0.72% | ¥2,159.00 | ¥2,222.00 | ¥2,118.50 | 1.33M |
| 2026-07-29 | ¥2,159.00 | -6.80% | ¥2,296.00 | ¥2,377.00 | ¥2,082.50 | 2.87M |
| 2026-07-28 | ¥2,316.50 | -4.73% | ¥2,400.00 | ¥2,405.00 | ¥2,304.00 | 2.09M |
| 2026-07-27 | ¥2,431.50 | +1.10% | ¥2,406.00 | ¥2,431.50 | ¥2,369.00 | 935.20K |
| 2026-07-24 | ¥2,405.00 | +0.56% | ¥2,375.00 | ¥2,467.50 | ¥2,370.00 | 1.25M |
| 2026-07-23 | ¥2,391.50 | +0.67% | ¥2,399.00 | ¥2,432.00 | ¥2,375.50 | 994.60K |
| 2026-07-22 | ¥2,375.50 | +0.57% | ¥2,398.00 | ¥2,457.50 | ¥2,375.50 | 1.03M |
| 2026-07-21 | ¥2,362.00 | +3.01% | ¥2,318.00 | ¥2,371.50 | ¥2,294.00 | 959.90K |
| 2026-07-17 | ¥2,293.00 | -6.04% | ¥2,425.00 | ¥2,470.00 | ¥2,250.00 | 1.68M |
| 2026-07-16 | ¥2,440.50 | -0.89% | ¥2,449.00 | ¥2,512.00 | ¥2,422.50 | 894.10K |
| 2026-07-15 | ¥2,462.50 | -1.10% | ¥2,514.00 | ¥2,540.00 | ¥2,431.00 | 820.90K |
| 2026-07-14 | ¥2,490.00 | +1.67% | ¥2,450.00 | ¥2,499.50 | ¥2,423.50 | 843.90K |
| 2026-07-13 | ¥2,449.00 | -2.41% | ¥2,523.00 | ¥2,550.00 | ¥2,407.00 | 1.01M |
| 2026-07-10 | ¥2,509.50 | -1.59% | ¥2,555.50 | ¥2,590.50 | ¥2,490.50 | 1.33M |
| 2026-07-09 | ¥2,550.00 | -0.82% | ¥2,595.00 | ¥2,629.00 | ¥2,528.50 | 693.10K |
| 2026-07-08 | ¥2,571.00 | -2.02% | ¥2,574.00 | ¥2,647.50 | ¥2,555.00 | 831.40K |
| 2026-07-07 | ¥2,624.00 | -5.41% | ¥2,782.00 | ¥2,809.50 | ¥2,619.50 | 1.34M |
| 2026-07-06 | ¥2,774.00 | -1.98% | ¥2,854.00 | ¥2,916.50 | ¥2,741.50 | 1.10M |
| 2026-07-03 | ¥2,830.00 | +2.00% | ¥2,730.50 | ¥2,830.00 | ¥2,730.00 | 775.90K |
| 2026-07-02 | ¥2,774.50 | +0.58% | ¥2,715.50 | ¥2,816.00 | ¥2,705.00 | 1.14M |
| 2026-07-01 | ¥2,758.50 | +0.04% | ¥2,758.00 | ¥2,803.50 | ¥2,721.00 | 1.23M |
| 2026-06-30 | ¥2,757.50 | -1.80% | ¥2,800.00 | ¥2,822.00 | ¥2,717.50 | 1.43M |
| 2026-06-29 | ¥2,808.00 | -3.60% | ¥2,937.00 | ¥2,976.00 | ¥2,760.00 | 1.63M |
| 2026-06-26 | ¥2,913.00 | -1.52% | ¥2,958.50 | ¥3,005.00 | ¥2,887.50 | 1.87M |
| 2026-06-25 | ¥2,958.00 | +6.79% | ¥2,850.00 | ¥2,994.50 | ¥2,808.00 | 2.58M |
| 2026-06-24 | ¥2,770.00 | +1.65% | ¥2,700.00 | ¥2,794.50 | ¥2,650.00 | 1.49M |
| 2026-06-23 | ¥2,725.00 | -6.23% | ¥2,891.00 | ¥2,959.50 | ¥2,725.00 | 2.33M |
| 2026-06-22 | ¥2,906.00 | +10.77% | ¥2,701.00 | ¥2,920.00 | ¥2,699.00 | 2.63M |
| 2026-06-19 | ¥2,623.50 | +3.55% | ¥2,600.00 | ¥2,661.50 | ¥2,582.50 | 2.59M |
| 2026-06-18 | ¥2,533.50 | +6.23% | ¥2,394.50 | ¥2,563.50 | ¥2,389.00 | 1.72M |
| 2026-06-17 | ¥2,385.00 | -2.45% | ¥2,445.00 | ¥2,449.00 | ¥2,361.50 | 1.04M |
| 2026-06-16 | ¥2,445.00 | -0.61% | ¥2,475.00 | ¥2,486.00 | ¥2,390.00 | 1.72M |
| 2026-06-15 | ¥2,460.00 | +7.19% | ¥2,345.00 | ¥2,465.50 | ¥2,342.00 | 1.88M |
| 2026-06-12 | ¥2,295.00 | +6.00% | ¥2,265.00 | ¥2,368.00 | ¥2,248.00 | 1.93M |
| 2026-06-11 | ¥2,165.00 | -0.69% | ¥2,130.00 | ¥2,176.50 | ¥2,094.00 | 1.20M |
| 2026-06-10 | ¥2,180.00 | +0.35% | ¥2,180.00 | ¥2,197.50 | ¥2,151.00 | 1.33M |
| 2026-06-09 | ¥2,172.50 | +1.78% | ¥2,173.00 | ¥2,205.50 | ¥2,133.50 | 1.38M |
| 2026-06-08 | ¥2,134.50 | -4.22% | ¥2,170.00 | ¥2,180.00 | ¥2,098.00 | 1.58M |
| 2026-06-05 | ¥2,228.50 | +0.27% | ¥2,218.00 | ¥2,235.50 | ¥2,172.50 | 1.15M |
| 2026-06-04 | ¥2,222.50 | +0.09% | ¥2,200.00 | ¥2,254.00 | ¥2,181.00 | 1.21M |
| 2026-06-03 | ¥2,220.50 | +6.12% | ¥2,177.00 | ¥2,253.50 | ¥2,167.50 | 2.08M |
| 2026-06-02 | ¥2,092.50 | +3.13% | ¥2,048.00 | ¥2,155.00 | ¥2,046.00 | 2.00M |
| 2026-06-01 | ¥2,029.00 | -2.36% | ¥2,085.50 | ¥2,124.00 | ¥2,004.50 | 1.82M |
| 2026-05-29 | ¥2,078.00 | +6.26% | ¥2,029.00 | ¥2,099.00 | ¥2,014.00 | 1.73M |
| 2026-05-28 | ¥1,955.50 | +1.11% | ¥1,922.00 | ¥1,962.00 | ¥1,893.50 | 1.06M |
| 2026-05-27 | ¥1,934.00 | +0.65% | ¥1,930.50 | ¥1,948.50 | ¥1,915.00 | 727.70K |
| 2026-05-26 | ¥1,921.50 | -0.80% | ¥1,950.00 | ¥1,962.50 | ¥1,908.50 | 596.80K |
| 2026-05-25 | ¥1,937.00 | +3.69% | ¥1,892.00 | ¥1,937.00 | ¥1,873.50 | 647.50K |