Daito Bank, Ltd. 8563
TSE · Japan · Finance
¥1,258.00+18.00 (+1.45%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,261.00 | +1.69% | ¥1,246.00 | ¥1,275.00 | ¥1,239.00 | 60.50K |
| 2026-10-01 | ¥1,240.00 | 0.00% | ¥1,228.00 | ¥1,250.00 | ¥1,201.00 | 80.50K |
| 2026-09-30 | ¥1,240.00 | +1.22% | ¥1,225.00 | ¥1,248.00 | ¥1,215.00 | 34.50K |
| 2026-09-29 | ¥1,225.00 | -0.57% | ¥1,223.00 | ¥1,230.00 | ¥1,204.00 | 42.50K |
| 2026-09-28 | ¥1,232.00 | +2.50% | ¥1,209.00 | ¥1,243.00 | ¥1,205.00 | 83.40K |
| 2026-09-25 | ¥1,202.00 | +1.95% | ¥1,181.00 | ¥1,209.00 | ¥1,181.00 | 61.90K |
| 2026-09-24 | ¥1,179.00 | -1.75% | ¥1,200.00 | ¥1,200.00 | ¥1,169.00 | 61.60K |
| 2026-09-18 | ¥1,200.00 | +0.42% | ¥1,201.00 | ¥1,203.00 | ¥1,177.00 | 64.40K |
| 2026-09-17 | ¥1,195.00 | +0.34% | ¥1,200.00 | ¥1,220.00 | ¥1,185.00 | 52.90K |
| 2026-09-16 | ¥1,191.00 | +1.10% | ¥1,184.00 | ¥1,210.00 | ¥1,180.00 | 69.00K |
| 2026-09-15 | ¥1,178.00 | -0.34% | ¥1,182.00 | ¥1,188.00 | ¥1,172.00 | 49.90K |
| 2026-09-14 | ¥1,182.00 | +0.42% | ¥1,177.00 | ¥1,189.00 | ¥1,163.00 | 40.90K |
| 2026-09-11 | ¥1,177.00 | +1.47% | ¥1,134.00 | ¥1,189.00 | ¥1,126.00 | 75.50K |
| 2026-09-10 | ¥1,160.00 | +2.65% | ¥1,125.00 | ¥1,161.00 | ¥1,121.00 | 78.80K |
| 2026-09-09 | ¥1,130.00 | -2.33% | ¥1,152.00 | ¥1,157.00 | ¥1,125.00 | 82.10K |
| 2026-09-08 | ¥1,157.00 | -1.70% | ¥1,171.00 | ¥1,172.00 | ¥1,151.00 | 54.30K |
| 2026-09-07 | ¥1,177.00 | -0.17% | ¥1,176.00 | ¥1,190.00 | ¥1,168.00 | 59.30K |
| 2026-09-04 | ¥1,179.00 | +1.03% | ¥1,162.00 | ¥1,180.00 | ¥1,150.00 | 46.00K |
| 2026-09-03 | ¥1,167.00 | +1.57% | ¥1,146.00 | ¥1,182.00 | ¥1,146.00 | 73.50K |
| 2026-09-02 | ¥1,149.00 | 0.00% | ¥1,149.00 | ¥1,158.00 | ¥1,131.00 | 61.80K |
| 2026-09-01 | ¥1,149.00 | -0.78% | ¥1,149.00 | ¥1,157.00 | ¥1,141.00 | 39.30K |
| 2026-08-31 | ¥1,158.00 | +0.52% | ¥1,152.00 | ¥1,161.00 | ¥1,140.00 | 55.20K |
| 2026-08-28 | ¥1,152.00 | 0.00% | ¥1,150.00 | ¥1,166.00 | ¥1,140.00 | 34.90K |
| 2026-08-27 | ¥1,152.00 | +1.23% | ¥1,139.00 | ¥1,158.00 | ¥1,138.00 | 53.40K |
| 2026-08-26 | ¥1,138.00 | +1.43% | ¥1,130.00 | ¥1,144.00 | ¥1,129.00 | 29.70K |
| 2026-08-25 | ¥1,122.00 | +1.17% | ¥1,114.00 | ¥1,126.00 | ¥1,109.00 | 21.40K |
| 2026-08-24 | ¥1,109.00 | +0.18% | ¥1,116.00 | ¥1,116.00 | ¥1,104.00 | 27.80K |
| 2026-08-21 | ¥1,107.00 | +0.18% | ¥1,104.00 | ¥1,115.00 | ¥1,102.00 | 27.90K |
| 2026-08-20 | ¥1,105.00 | -0.99% | ¥1,116.00 | ¥1,117.00 | ¥1,086.00 | 97.30K |
| 2026-08-19 | ¥1,116.00 | -1.76% | ¥1,130.00 | ¥1,137.00 | ¥1,102.00 | 98.90K |
| 2026-08-18 | ¥1,136.00 | 0.00% | ¥1,128.00 | ¥1,159.00 | ¥1,127.00 | 55.10K |
| 2026-08-17 | ¥1,136.00 | +3.74% | ¥1,097.00 | ¥1,140.00 | ¥1,094.00 | 61.90K |
| 2026-08-14 | ¥1,095.00 | +2.15% | ¥1,075.00 | ¥1,110.00 | ¥1,075.00 | 110.10K |
| 2026-08-13 | ¥1,072.00 | +2.58% | ¥1,045.00 | ¥1,072.00 | ¥1,045.00 | 70.60K |
| 2026-08-12 | ¥1,045.00 | +1.36% | ¥1,043.00 | ¥1,049.00 | ¥1,030.00 | 37.50K |
| 2026-08-10 | ¥1,031.00 | -1.72% | ¥1,060.00 | ¥1,060.00 | ¥1,027.00 | 60.40K |
| 2026-08-07 | ¥1,049.00 | +0.29% | ¥1,048.00 | ¥1,050.00 | ¥1,035.00 | 21.10K |
| 2026-08-06 | ¥1,046.00 | +1.26% | ¥1,040.00 | ¥1,051.00 | ¥1,033.00 | 43.60K |
| 2026-08-05 | ¥1,033.00 | +0.88% | ¥1,024.00 | ¥1,042.00 | ¥1,016.00 | 30.00K |
| 2026-08-04 | ¥1,024.00 | -0.97% | ¥1,023.00 | ¥1,035.00 | ¥1,015.00 | 22.40K |
| 2026-08-03 | ¥1,034.00 | +1.37% | ¥1,013.00 | ¥1,034.00 | ¥993.00 | 68.50K |
| 2026-07-31 | ¥1,020.00 | +0.29% | ¥1,021.00 | ¥1,033.00 | ¥1,005.00 | 50.90K |
| 2026-07-30 | ¥1,017.00 | -0.29% | ¥1,007.00 | ¥1,017.00 | ¥998.00 | 29.10K |
| 2026-07-29 | ¥1,020.00 | -2.11% | ¥1,033.00 | ¥1,039.00 | ¥1,000.00 | 80.10K |
| 2026-07-28 | ¥1,042.00 | -2.34% | ¥1,068.00 | ¥1,068.00 | ¥1,033.00 | 33.70K |
| 2026-07-27 | ¥1,067.00 | +2.11% | ¥1,058.00 | ¥1,073.00 | ¥1,048.00 | 51.90K |
| 2026-07-24 | ¥1,045.00 | +1.06% | ¥1,018.00 | ¥1,045.00 | ¥1,016.00 | 40.10K |
| 2026-07-23 | ¥1,034.00 | 0.00% | ¥1,027.00 | ¥1,044.00 | ¥1,027.00 | 30.00K |
| 2026-07-22 | ¥1,034.00 | +1.08% | ¥1,026.00 | ¥1,044.00 | ¥1,018.00 | 37.00K |
| 2026-07-21 | ¥1,023.00 | +3.44% | ¥999.00 | ¥1,025.00 | ¥991.00 | 50.90K |
| 2026-07-17 | ¥989.00 | -3.32% | ¥1,025.00 | ¥1,027.00 | ¥981.00 | 95.90K |
| 2026-07-16 | ¥1,023.00 | -0.49% | ¥1,028.00 | ¥1,034.00 | ¥1,019.00 | 28.00K |
| 2026-07-15 | ¥1,028.00 | +2.49% | ¥1,007.00 | ¥1,028.00 | ¥1,006.00 | 54.40K |
| 2026-07-14 | ¥1,003.00 | +2.03% | ¥997.00 | ¥1,003.00 | ¥987.00 | 29.80K |
| 2026-07-13 | ¥983.00 | +0.10% | ¥983.00 | ¥999.00 | ¥983.00 | 26.70K |
| 2026-07-10 | ¥982.00 | +0.82% | ¥973.00 | ¥985.00 | ¥967.00 | 36.50K |
| 2026-07-09 | ¥974.00 | -0.41% | ¥974.00 | ¥975.00 | ¥962.00 | 31.10K |
| 2026-07-08 | ¥978.00 | -0.71% | ¥982.00 | ¥987.00 | ¥944.00 | 206.70K |
| 2026-07-07 | ¥985.00 | -0.40% | ¥999.00 | ¥1,010.00 | ¥985.00 | 50.10K |
| 2026-07-06 | ¥989.00 | +1.12% | ¥984.00 | ¥989.00 | ¥971.00 | 43.90K |
| 2026-07-03 | ¥978.00 | +0.31% | ¥979.00 | ¥983.00 | ¥965.00 | 35.20K |
| 2026-07-02 | ¥975.00 | +2.31% | ¥958.00 | ¥985.00 | ¥953.00 | 38.10K |
| 2026-07-01 | ¥953.00 | +1.06% | ¥948.00 | ¥969.00 | ¥948.00 | 31.70K |
| 2026-06-30 | ¥943.00 | -0.11% | ¥953.00 | ¥954.00 | ¥938.00 | 33.50K |
| 2026-06-29 | ¥944.00 | -0.21% | ¥946.00 | ¥958.00 | ¥939.00 | 26.40K |
| 2026-06-26 | ¥946.00 | +0.21% | ¥948.00 | ¥959.00 | ¥940.00 | 29.60K |
| 2026-06-25 | ¥944.00 | -0.53% | ¥955.00 | ¥963.00 | ¥944.00 | 50.40K |
| 2026-06-24 | ¥949.00 | -0.84% | ¥958.00 | ¥963.00 | ¥936.00 | 39.40K |
| 2026-06-23 | ¥957.00 | -0.52% | ¥968.00 | ¥973.00 | ¥957.00 | 26.10K |
| 2026-06-22 | ¥962.00 | +0.63% | ¥956.00 | ¥968.00 | ¥953.00 | 25.50K |
| 2026-06-19 | ¥956.00 | -1.54% | ¥972.00 | ¥975.00 | ¥946.00 | 84.40K |
| 2026-06-18 | ¥971.00 | +1.15% | ¥957.00 | ¥974.00 | ¥957.00 | 35.40K |
| 2026-06-17 | ¥960.00 | -0.41% | ¥964.00 | ¥983.00 | ¥960.00 | 42.80K |
| 2026-06-16 | ¥964.00 | -1.73% | ¥986.00 | ¥986.00 | ¥955.00 | 60.40K |
| 2026-06-15 | ¥981.00 | +1.34% | ¥979.00 | ¥992.00 | ¥978.00 | 36.40K |
| 2026-06-12 | ¥968.00 | +0.94% | ¥974.00 | ¥977.00 | ¥956.00 | 28.00K |
| 2026-06-11 | ¥959.00 | -1.34% | ¥963.00 | ¥964.00 | ¥945.00 | 37.10K |
| 2026-06-10 | ¥972.00 | +1.46% | ¥958.00 | ¥993.00 | ¥958.00 | 82.40K |
| 2026-06-09 | ¥958.00 | +1.05% | ¥958.00 | ¥974.00 | ¥949.00 | 47.50K |
| 2026-06-08 | ¥948.00 | -1.04% | ¥945.00 | ¥955.00 | ¥935.00 | 27.80K |
| 2026-06-05 | ¥958.00 | +0.74% | ¥951.00 | ¥970.00 | ¥951.00 | 40.40K |
| 2026-06-04 | ¥951.00 | +0.74% | ¥938.00 | ¥957.00 | ¥917.00 | 43.30K |
| 2026-06-03 | ¥944.00 | +0.11% | ¥950.00 | ¥954.00 | ¥939.00 | 60.50K |
| 2026-06-02 | ¥943.00 | -1.77% | ¥954.00 | ¥954.00 | ¥929.00 | 51.90K |
| 2026-06-01 | ¥960.00 | -1.94% | ¥981.00 | ¥981.00 | ¥960.00 | 55.90K |
| 2026-05-29 | ¥979.00 | -0.10% | ¥980.00 | ¥998.00 | ¥978.00 | 37.20K |
| 2026-05-28 | ¥980.00 | -1.71% | ¥996.00 | ¥996.00 | ¥967.00 | 39.10K |
| 2026-05-27 | ¥997.00 | -1.48% | ¥1,014.00 | ¥1,014.00 | ¥992.00 | 26.00K |
| 2026-05-26 | ¥1,012.00 | +1.10% | ¥1,004.00 | ¥1,020.00 | ¥990.00 | 46.80K |
| 2026-05-25 | ¥1,001.00 | -1.86% | ¥1,028.00 | ¥1,028.00 | ¥999.00 | 62.20K |