kabutan

Daido Steel Co., Ltd.(5471) Historical

5471
TSE Prime
Daido Steel Co., Ltd.
1,567.0
JPY
-14.0
(-0.89%)
Dec 5, 3:30 pm JST
10.13
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
1,602.0 JPY
52 Week Low Apr 7, 2025
923.5 JPY
Yearly High Nov 28, 2025
1,602.0 JPY
Yearly Low Apr 7, 2025
923.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,565 1,579 1,561 1,567 -14 -0.89% 555,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,550.0 1,584.0 1,550.0 1,581.0 +24.5 +1.57% 582,400
Dec 3, 2025 1,558.0 1,567.5 1,544.5 1,556.5 -3.0 -0.19% 745,000
Dec 2, 2025 1,566.0 1,583.0 1,551.0 1,559.5 +12.0 +0.78% 574,300
Dec 1, 2025 1,591.0 1,592.5 1,545.0 1,547.5 -33.5 -2.12% 801,700
Nov 28, 2025 1,540.5 1,602.0 1,537.0 1,581.0 +43.5 +2.83% 956,900
Nov 27, 2025 1,530.0 1,557.0 1,525.5 1,537.5 +14.0 +0.92% 645,400
Nov 26, 2025 1,509.0 1,528.5 1,507.0 1,523.5 +16.5 +1.09% 563,400
Nov 25, 2025 1,515.0 1,516.5 1,495.0 1,507.0 +11.5 +0.77% 468,300
Nov 21, 2025 1,467.0 1,501.5 1,462.0 1,495.5 -0.5 -0.03% 588,300
Nov 20, 2025 1,490.0 1,509.5 1,482.5 1,496.0 +32.0 +2.19% 651,300
Nov 19, 2025 1,463.0 1,471.5 1,433.0 1,464.0 +11.0 +0.76% 630,800
Nov 18, 2025 1,505.0 1,515.0 1,450.0 1,453.0 -55.5 -3.68% 871,200
Nov 17, 2025 1,494.0 1,511.5 1,475.0 1,508.5 +11.5 +0.77% 710,700
Nov 14, 2025 1,487.5 1,513.5 1,481.0 1,497.0 -24.5 -1.61% 691,300
Nov 13, 2025 1,533.0 1,535.0 1,514.0 1,521.5 +11.5 +0.76% 682,600
Nov 12, 2025 1,495.5 1,539.5 1,488.0 1,510.0 +13.5 +0.90% 1,058,100
Nov 11, 2025 1,490.5 1,497.5 1,472.0 1,496.5 +3.5 +0.23% 585,200
Nov 10, 2025 1,485.0 1,494.5 1,474.5 1,493.0 +26.0 +1.77% 614,000
Nov 7, 2025 1,473.5 1,488.5 1,454.0 1,467.0 -7.5 -0.51% 768,300
Nov 6, 2025 1,451.0 1,482.0 1,441.0 1,474.5 +36.5 +2.54% 814,500