Australia markets open in 4 hours 12 minutes

Daido Steel Co., Ltd. (5471.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,471.00+7.50 (+0.51%)
At close: 03:15PM JST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241,455.001,473.501,444.001,471.001,471.00674,100
13 June 20241,498.001,503.001,455.001,463.501,463.50537,700
12 June 20241,500.001,516.501,497.001,505.001,505.00391,700
11 June 20241,527.001,533.501,512.501,515.001,515.00375,000
10 June 20241,522.501,548.501,522.501,540.001,540.00331,700
07 June 20241,550.001,552.501,512.001,520.001,520.00931,200
06 June 20241,564.001,565.501,485.501,512.501,512.501,236,500
05 June 20241,550.001,563.501,541.001,554.501,554.50410,800
04 June 20241,576.501,578.001,557.001,575.001,575.00290,200
03 June 20241,587.001,591.501,575.501,577.001,577.00298,700
31 May 20241,566.001,587.001,564.001,583.501,583.50738,300
30 May 20241,551.001,560.501,537.001,556.501,556.50380,200
29 May 20241,596.001,602.501,566.501,572.001,572.00280,300
28 May 20241,610.001,622.001,592.001,592.001,592.00360,200
27 May 20241,586.001,594.001,565.501,593.501,593.50300,800
24 May 20241,586.001,586.501,569.001,583.001,583.00301,600
23 May 20241,591.001,599.001,560.001,584.001,584.00390,400
22 May 20241,608.001,620.001,588.001,590.001,590.00379,600
21 May 20241,616.001,629.001,596.501,608.001,608.00485,600
20 May 20241,589.001,617.501,587.501,611.501,611.50584,700
17 May 20241,575.001,587.501,566.501,576.501,576.50310,800
16 May 20241,598.001,598.001,552.501,565.001,565.00396,000
15 May 20241,580.001,602.001,573.501,594.501,594.50541,800
14 May 20241,600.001,605.001,570.001,595.001,595.00879,800
13 May 20241,628.001,639.001,575.001,618.001,618.001,385,700
10 May 20241,756.501,772.001,550.001,626.001,626.001,843,200
09 May 20241,731.001,757.001,704.501,731.001,731.00396,900
08 May 20241,719.001,728.001,700.501,720.501,720.50395,300
07 May 20241,719.001,726.001,692.001,715.001,715.00397,900
02 May 20241,717.001,720.501,700.001,710.501,710.50229,300
01 May 20241,728.501,730.501,697.501,708.001,708.00328,200
30 Apr 20241,749.501,757.501,725.501,743.001,743.00400,500
26 Apr 20241,719.501,743.001,699.001,736.001,736.00444,300
25 Apr 20241,728.501,737.001,718.501,719.001,719.00398,200
24 Apr 20241,741.001,745.001,724.001,740.501,740.50309,400
23 Apr 20241,725.501,754.001,718.501,741.501,741.50362,700
22 Apr 20241,727.001,786.001,714.501,725.501,725.50541,100
19 Apr 20241,714.501,732.501,664.501,693.501,693.50427,200
18 Apr 20241,722.001,750.501,702.001,734.501,734.50339,900
17 Apr 20241,760.001,760.001,686.001,710.501,710.50431,500
16 Apr 20241,759.001,780.501,742.501,746.001,746.00405,700
15 Apr 20241,755.001,799.501,746.001,782.501,782.50485,600
12 Apr 20241,740.501,768.001,740.001,762.001,762.00345,900
11 Apr 20241,708.501,743.501,708.001,740.001,740.00224,900
10 Apr 20241,715.501,741.501,715.501,733.001,733.00340,200
09 Apr 20241,723.501,742.501,722.501,733.001,733.00303,100
08 Apr 20241,703.001,735.501,700.501,713.501,713.50416,700
05 Apr 20241,670.501,704.501,670.001,697.001,697.00521,400
04 Apr 20241,706.001,720.501,693.001,693.001,693.00418,500
03 Apr 20241,700.001,727.001,674.001,692.501,692.50531,400
02 Apr 20241,722.001,728.001,670.001,687.001,687.001,284,400
01 Apr 20241,802.001,810.001,708.001,714.001,714.00835,100
29 Mar 20241,759.001,823.501,749.001,817.501,817.50345,100
28 Mar 20241,767.001,782.001,741.001,748.501,748.50411,700
28 Mar 202426 Dividend
27 Mar 20241,834.501,838.501,807.001,809.001,783.00522,000
26 Mar 20241,807.001,845.501,803.001,817.001,790.89535,600
25 Mar 20241,823.001,823.001,790.001,807.001,781.03513,600
22 Mar 20241,786.001,813.001,763.501,804.001,778.07781,000
21 Mar 20241,803.501,804.501,777.001,801.001,775.111,185,200
19 Mar 20241,783.501,804.001,771.001,799.001,773.14692,900
18 Mar 20241,820.001,820.001,783.501,799.001,773.14590,800
15 Mar 20241,788.001,813.501,778.501,800.501,774.62947,300
14 Mar 20241,777.501,777.501,735.001,776.501,750.97688,500
13 Mar 20241,822.001,840.001,767.001,777.501,751.95807,700
12 Mar 20241,770.501,811.001,764.501,810.001,783.991,022,900
11 Mar 20241,839.501,839.501,741.501,785.001,759.34963,800
08 Mar 20241,850.001,910.001,844.001,877.501,850.52937,700
07 Mar 20241,860.001,863.001,823.001,838.501,812.08646,500
06 Mar 20241,828.501,850.501,806.001,841.501,815.03591,400
05 Mar 20241,794.501,829.501,791.001,829.001,802.71531,700
04 Mar 20241,810.001,819.001,790.501,813.001,786.94571,700
01 Mar 20241,764.001,790.001,756.501,784.501,758.85538,100
29 Feb 20241,764.501,770.501,740.001,769.501,744.07988,300
28 Feb 20241,800.001,802.501,770.501,790.501,764.77596,800
27 Feb 20241,800.001,826.001,795.001,805.001,779.06755,500
26 Feb 20241,864.001,899.001,820.501,832.001,805.67623,400
22 Feb 20241,836.001,889.501,819.001,845.001,818.481,129,700
21 Feb 20241,788.001,824.001,781.001,816.001,789.90744,900
20 Feb 20241,770.501,803.501,766.501,788.001,762.30941,700
19 Feb 20241,724.001,783.501,724.001,770.501,745.05830,000
16 Feb 20241,690.001,735.001,681.001,721.001,696.26694,000
15 Feb 20241,681.001,694.001,658.001,677.001,652.90471,700
14 Feb 20241,672.001,673.001,642.501,658.001,634.17398,700
13 Feb 20241,646.501,672.001,633.001,672.001,647.97386,400
09 Feb 20241,661.001,667.501,631.001,633.001,609.53334,200
08 Feb 20241,689.001,702.501,661.501,664.501,640.58697,200
07 Feb 20241,650.001,683.001,646.501,678.501,654.38452,900
06 Feb 20241,625.001,658.001,598.001,647.001,623.33652,300
05 Feb 20241,650.001,655.001,615.501,632.501,609.04752,100
02 Feb 20241,661.001,674.001,634.501,651.501,627.76944,500
01 Feb 20241,655.501,713.001,641.001,646.501,622.841,704,600
31 Jan 20241,500.001,550.001,495.001,550.001,527.72959,400
30 Jan 20241,512.001,529.501,497.001,516.501,494.70446,000
29 Jan 20241,507.001,528.001,500.501,515.001,493.23419,100
26 Jan 20241,498.501,511.001,484.001,492.501,471.05352,700
25 Jan 20241,476.501,502.001,476.001,500.501,478.93420,800
24 Jan 20241,480.001,480.001,460.001,467.501,446.41339,400
23 Jan 20241,497.501,504.501,478.501,489.001,467.60462,400
22 Jan 20241,488.001,497.501,474.501,497.501,475.98402,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...