Daido Metal Co., Ltd. 7245
TSE · Japan · Producer Manufacturing
¥1,236.00-8.00 (-0.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,244.00 | +3.58% | ¥1,223.00 | ¥1,260.00 | ¥1,199.00 | 649.20K |
| 2026-09-30 | ¥1,201.00 | +3.89% | ¥1,166.00 | ¥1,209.00 | ¥1,160.00 | 434.20K |
| 2026-09-29 | ¥1,156.00 | -1.37% | ¥1,159.00 | ¥1,168.00 | ¥1,145.00 | 301.70K |
| 2026-09-28 | ¥1,172.00 | +0.77% | ¥1,186.00 | ¥1,201.00 | ¥1,171.00 | 374.20K |
| 2026-09-25 | ¥1,163.00 | +0.87% | ¥1,153.00 | ¥1,168.00 | ¥1,149.00 | 225.40K |
| 2026-09-24 | ¥1,153.00 | +2.13% | ¥1,139.00 | ¥1,170.00 | ¥1,139.00 | 312.50K |
| 2026-09-18 | ¥1,129.00 | 0.00% | ¥1,129.00 | ¥1,137.00 | ¥1,124.00 | 348.00K |
| 2026-09-17 | ¥1,129.00 | +1.16% | ¥1,128.00 | ¥1,139.00 | ¥1,118.00 | 233.10K |
| 2026-09-16 | ¥1,116.00 | +1.36% | ¥1,113.00 | ¥1,123.00 | ¥1,112.00 | 201.40K |
| 2026-09-15 | ¥1,101.00 | +1.29% | ¥1,074.00 | ¥1,109.00 | ¥1,074.00 | 282.60K |
| 2026-09-14 | ¥1,087.00 | -1.98% | ¥1,090.00 | ¥1,100.00 | ¥1,077.00 | 354.30K |
| 2026-09-11 | ¥1,109.00 | -1.51% | ¥1,090.00 | ¥1,113.00 | ¥1,080.00 | 335.80K |
| 2026-09-10 | ¥1,126.00 | +0.27% | ¥1,110.00 | ¥1,127.00 | ¥1,099.00 | 322.90K |
| 2026-09-09 | ¥1,123.00 | -1.49% | ¥1,127.00 | ¥1,140.00 | ¥1,091.00 | 620.30K |
| 2026-09-08 | ¥1,140.00 | -5.16% | ¥1,188.00 | ¥1,189.00 | ¥1,140.00 | 425.30K |
| 2026-09-07 | ¥1,202.00 | +2.04% | ¥1,180.00 | ¥1,212.00 | ¥1,174.00 | 316.90K |
| 2026-09-04 | ¥1,178.00 | +2.35% | ¥1,160.00 | ¥1,180.00 | ¥1,149.00 | 346.20K |
| 2026-09-03 | ¥1,151.00 | -1.20% | ¥1,171.00 | ¥1,175.00 | ¥1,151.00 | 308.50K |
| 2026-09-02 | ¥1,165.00 | -5.52% | ¥1,216.00 | ¥1,219.00 | ¥1,165.00 | 486.80K |
| 2026-09-01 | ¥1,233.00 | +0.49% | ¥1,220.00 | ¥1,254.00 | ¥1,215.00 | 318.80K |
| 2026-08-31 | ¥1,227.00 | +0.16% | ¥1,210.00 | ¥1,229.00 | ¥1,203.00 | 297.60K |
| 2026-08-28 | ¥1,225.00 | -1.84% | ¥1,240.00 | ¥1,262.00 | ¥1,223.00 | 306.30K |
| 2026-08-27 | ¥1,248.00 | -0.56% | ¥1,265.00 | ¥1,277.00 | ¥1,240.00 | 253.00K |
| 2026-08-26 | ¥1,255.00 | +0.24% | ¥1,250.00 | ¥1,264.00 | ¥1,234.00 | 314.60K |
| 2026-08-25 | ¥1,252.00 | -0.71% | ¥1,247.00 | ¥1,252.00 | ¥1,225.00 | 402.70K |
| 2026-08-24 | ¥1,261.00 | -1.71% | ¥1,290.00 | ¥1,297.00 | ¥1,255.00 | 356.90K |
| 2026-08-21 | ¥1,283.00 | -0.54% | ¥1,280.00 | ¥1,284.00 | ¥1,256.00 | 366.70K |
| 2026-08-20 | ¥1,290.00 | -0.31% | ¥1,292.00 | ¥1,304.00 | ¥1,275.00 | 491.90K |
| 2026-08-19 | ¥1,294.00 | -5.82% | ¥1,348.00 | ¥1,350.00 | ¥1,289.00 | 445.80K |
| 2026-08-18 | ¥1,374.00 | -1.29% | ¥1,400.00 | ¥1,427.00 | ¥1,364.00 | 417.80K |
| 2026-08-17 | ¥1,392.00 | +2.05% | ¥1,366.00 | ¥1,399.00 | ¥1,355.00 | 335.70K |
| 2026-08-14 | ¥1,364.00 | +1.11% | ¥1,349.00 | ¥1,377.00 | ¥1,330.00 | 423.90K |
| 2026-08-13 | ¥1,349.00 | +0.60% | ¥1,345.00 | ¥1,389.00 | ¥1,345.00 | 391.60K |
| 2026-08-12 | ¥1,341.00 | -1.47% | ¥1,359.00 | ¥1,367.00 | ¥1,328.00 | 371.60K |
| 2026-08-10 | ¥1,361.00 | +2.33% | ¥1,346.00 | ¥1,384.00 | ¥1,330.00 | 632.30K |
| 2026-08-07 | ¥1,330.00 | -12.96% | ¥1,544.00 | ¥1,544.00 | ¥1,288.00 | 1.37M |
| 2026-08-06 | ¥1,528.00 | -0.20% | ¥1,543.00 | ¥1,556.00 | ¥1,483.00 | 489.00K |
| 2026-08-05 | ¥1,531.00 | +9.20% | ¥1,454.00 | ¥1,549.00 | ¥1,454.00 | 754.70K |
| 2026-08-04 | ¥1,402.00 | -0.78% | ¥1,409.00 | ¥1,429.00 | ¥1,390.00 | 614.30K |
| 2026-08-03 | ¥1,413.00 | +3.52% | ¥1,335.00 | ¥1,424.00 | ¥1,324.00 | 738.10K |
| 2026-07-31 | ¥1,365.00 | +6.64% | ¥1,340.00 | ¥1,380.00 | ¥1,303.00 | 621.20K |
| 2026-07-30 | ¥1,280.00 | +3.23% | ¥1,245.00 | ¥1,297.00 | ¥1,222.00 | 554.20K |
| 2026-07-29 | ¥1,240.00 | -2.13% | ¥1,283.00 | ¥1,288.00 | ¥1,211.00 | 525.10K |
| 2026-07-28 | ¥1,267.00 | -5.24% | ¥1,321.00 | ¥1,326.00 | ¥1,262.00 | 350.80K |
| 2026-07-27 | ¥1,337.00 | +2.93% | ¥1,310.00 | ¥1,338.00 | ¥1,282.00 | 447.80K |
| 2026-07-24 | ¥1,299.00 | -2.33% | ¥1,320.00 | ¥1,330.00 | ¥1,284.00 | 344.20K |
| 2026-07-23 | ¥1,330.00 | -0.15% | ¥1,321.00 | ¥1,357.00 | ¥1,314.00 | 365.70K |
| 2026-07-22 | ¥1,332.00 | +1.60% | ¥1,330.00 | ¥1,370.00 | ¥1,325.00 | 451.50K |
| 2026-07-21 | ¥1,311.00 | +1.94% | ¥1,270.00 | ¥1,321.00 | ¥1,255.00 | 597.50K |
| 2026-07-17 | ¥1,286.00 | -3.67% | ¥1,310.00 | ¥1,312.00 | ¥1,246.00 | 1.05M |
| 2026-07-16 | ¥1,335.00 | -1.04% | ¥1,330.00 | ¥1,365.00 | ¥1,327.00 | 586.90K |
| 2026-07-15 | ¥1,349.00 | -0.52% | ¥1,364.00 | ¥1,378.00 | ¥1,326.00 | 550.70K |
| 2026-07-14 | ¥1,356.00 | +0.44% | ¥1,328.00 | ¥1,375.00 | ¥1,310.00 | 679.00K |
| 2026-07-13 | ¥1,350.00 | -3.23% | ¥1,415.00 | ¥1,430.00 | ¥1,333.00 | 846.90K |
| 2026-07-10 | ¥1,395.00 | -1.55% | ¥1,421.00 | ¥1,443.00 | ¥1,384.00 | 811.40K |
| 2026-07-09 | ¥1,417.00 | -2.75% | ¥1,470.00 | ¥1,470.00 | ¥1,365.00 | 1.12M |
| 2026-07-08 | ¥1,457.00 | -3.96% | ¥1,548.00 | ¥1,557.00 | ¥1,450.00 | 1.17M |
| 2026-07-07 | ¥1,517.00 | -13.86% | ¥1,731.00 | ¥1,757.00 | ¥1,513.00 | 1.81M |
| 2026-07-06 | ¥1,761.00 | -1.73% | ¥1,826.00 | ¥1,839.00 | ¥1,732.00 | 846.00K |
| 2026-07-03 | ¥1,792.00 | -0.06% | ¥1,793.00 | ¥1,857.00 | ¥1,698.00 | 1.28M |
| 2026-07-02 | ¥1,793.00 | +1.24% | ¥1,700.00 | ¥1,830.00 | ¥1,688.00 | 1.17M |
| 2026-07-01 | ¥1,771.00 | +5.67% | ¥1,682.00 | ¥1,832.00 | ¥1,682.00 | 1.41M |
| 2026-06-30 | ¥1,676.00 | -2.95% | ¥1,711.00 | ¥1,762.00 | ¥1,638.00 | 1.20M |
| 2026-06-29 | ¥1,727.00 | +2.13% | ¥1,724.00 | ¥1,745.00 | ¥1,663.00 | 1.31M |
| 2026-06-26 | ¥1,691.00 | -3.21% | ¥1,745.00 | ¥1,787.00 | ¥1,637.00 | 2.01M |
| 2026-06-25 | ¥1,747.00 | +4.30% | ¥1,715.00 | ¥1,753.00 | ¥1,655.00 | 1.78M |
| 2026-06-24 | ¥1,675.00 | +8.41% | ¥1,526.00 | ¥1,694.00 | ¥1,522.00 | 1.80M |
| 2026-06-23 | ¥1,545.00 | +1.18% | ¥1,528.00 | ¥1,578.00 | ¥1,520.00 | 1.04M |
| 2026-06-22 | ¥1,527.00 | +2.41% | ¥1,501.00 | ¥1,557.00 | ¥1,498.00 | 1.12M |
| 2026-06-19 | ¥1,491.00 | +4.93% | ¥1,446.00 | ¥1,546.00 | ¥1,391.00 | 1.89M |
| 2026-06-18 | ¥1,421.00 | +3.57% | ¥1,359.00 | ¥1,448.00 | ¥1,354.00 | 990.00K |
| 2026-06-17 | ¥1,372.00 | +8.80% | ¥1,273.00 | ¥1,415.00 | ¥1,273.00 | 1.26M |
| 2026-06-16 | ¥1,261.00 | -1.79% | ¥1,272.00 | ¥1,272.00 | ¥1,235.00 | 537.10K |
| 2026-06-15 | ¥1,284.00 | +5.94% | ¥1,235.00 | ¥1,299.00 | ¥1,205.00 | 1.18M |
| 2026-06-12 | ¥1,212.00 | +2.02% | ¥1,218.00 | ¥1,253.00 | ¥1,171.00 | 687.30K |
| 2026-06-11 | ¥1,188.00 | -3.41% | ¥1,200.00 | ¥1,201.00 | ¥1,147.00 | 851.10K |
| 2026-06-10 | ¥1,230.00 | -0.73% | ¥1,245.00 | ¥1,285.00 | ¥1,210.00 | 999.00K |
| 2026-06-09 | ¥1,239.00 | +5.63% | ¥1,194.00 | ¥1,263.00 | ¥1,188.00 | 1.49M |
| 2026-06-08 | ¥1,173.00 | -2.09% | ¥1,108.00 | ¥1,198.00 | ¥1,102.00 | 939.20K |
| 2026-06-05 | ¥1,198.00 | +6.58% | ¥1,130.00 | ¥1,200.00 | ¥1,119.00 | 864.90K |
| 2026-06-04 | ¥1,124.00 | +2.09% | ¥1,099.00 | ¥1,127.00 | ¥1,080.00 | 526.50K |
| 2026-06-03 | ¥1,101.00 | +0.18% | ¥1,119.00 | ¥1,125.00 | ¥1,085.00 | 481.70K |
| 2026-06-02 | ¥1,099.00 | +0.55% | ¥1,076.00 | ¥1,113.00 | ¥1,052.00 | 651.10K |
| 2026-06-01 | ¥1,093.00 | +0.55% | ¥1,071.00 | ¥1,103.00 | ¥1,053.00 | 576.50K |
| 2026-05-29 | ¥1,087.00 | +2.55% | ¥1,090.00 | ¥1,112.00 | ¥1,073.00 | 572.60K |
| 2026-05-28 | ¥1,060.00 | +2.42% | ¥1,040.00 | ¥1,065.00 | ¥1,030.00 | 689.80K |
| 2026-05-27 | ¥1,035.00 | +2.99% | ¥1,020.00 | ¥1,058.00 | ¥1,020.00 | 791.40K |
| 2026-05-26 | ¥1,005.00 | +1.01% | ¥1,002.00 | ¥1,013.00 | ¥995.00 | 411.80K |
| 2026-05-25 | ¥995.00 | +1.53% | ¥1,010.00 | ¥1,023.00 | ¥992.00 | 403.30K |
| 2026-05-22 | ¥980.00 | +1.66% | ¥987.00 | ¥989.00 | ¥965.00 | 343.20K |