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

Currency In JPY

5471.T Historical Return

If you invested ¥1000 in Daido Steel Co., Ltd. (5471.T) 10 years ago, it would be worth ¥3,282.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,667.2, while ¥1000 invested 1 year ago would be worth ¥1,833.79. This corresponds to total returns of 228.22%, 166.72%, 83.38%, respectively, with annualized returns of 12.61%, 21.68%, 83.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5471.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2,283.5	2,313	2,313	2,325	2,273	1.05M
September 10, 2026	2,392.5	2,379	2,379	2,400	2,340	785,300
September 09, 2026	2,346	2,385.5	2,385.5	2,412	2,340	847,300
September 08, 2026	2,383	2,333	2,333	2,438.5	2,333	955,000
September 07, 2026	2,419.5	2,433	2,433	2,478.5	2,386	1.49M
September 04, 2026	2,279.5	2,269.5	2,269.5	2,282	2,232	702,400
September 03, 2026	2,254.5	2,279	2,279	2,304.5	2,218.5	1.01M
September 02, 2026	2,225	2,226.5	2,226.5	2,260.5	2,197.5	1.03M
September 01, 2026	2,255.5	2,313.5	2,313.5	2,324	2,252.5	864,200
August 31, 2026	2,210	2,287	2,287	2,295.5	2,190.5	939,500
August 28, 2026	2,254.5	2,240	2,240	2,293	2,228	790,200
August 27, 2026	2,309.5	2,257	2,257	2,320	2,256	654,900
August 26, 2026	2,278.5	2,294.5	2,294.5	2,312	2,256.5	660,700
August 25, 2026	2,268	2,276	2,276	2,277.5	2,231	894,600
August 24, 2026	2,260	2,281.5	2,281.5	2,305.5	2,240.5	948,900
August 21, 2026	2,271.5	2,227	2,227	2,285	2,213.5	1.01M
August 20, 2026	2,298.5	2,319	2,319	2,333	2,275.5	975,000
August 19, 2026	2,353.5	2,299	2,299	2,395	2,286	1.28M
August 18, 2026	2,508.5	2,435	2,435	2,586.5	2,432.5	1.87M
August 17, 2026	2,492	2,528.5	2,528.5	2,560	2,490	1.4M
August 14, 2026	2,399	2,416	2,416	2,435.5	2,356.5	1.37M
August 13, 2026	2,346	2,387.5	2,387.5	2,423.5	2,346	1.36M
August 12, 2026	2,323.5	2,331.5	2,331.5	2,336	2,271	805,500
August 10, 2026	2,304	2,318.5	2,318.5	2,332	2,290	742,700
August 07, 2026	2,298	2,304	2,304	2,335.5	2,286.5	768,000
August 06, 2026	2,354	2,300	2,300	2,391.5	2,284	934,200
August 05, 2026	2,284.5	2,353	2,353	2,353	2,281	1.04M
August 04, 2026	2,235.5	2,235.5	2,235.5	2,285.5	2,217.5	751,700
August 03, 2026	2,244	2,221	2,221	2,251.5	2,154.5	779,600
July 31, 2026	2,270	2,274.5	2,274.5	2,340	2,184.5	1.52M
July 30, 2026	2,159	2,143.5	2,143.5	2,222	2,118.5	1.33M
July 29, 2026	2,296	2,159	2,159	2,377	2,082.5	2.87M
July 28, 2026	2,400	2,316.5	2,316.5	2,405	2,304	2.09M
July 27, 2026	2,406	2,431.5	2,431.5	2,431.5	2,369	935,200
July 23, 2026	2,399	2,391.5	2,391.5	2,432	2,375.5	994,600
July 22, 2026	2,398	2,375.5	2,375.5	2,457.5	2,375.5	1.03M
July 21, 2026	2,318	2,362	2,362	2,371.5	2,294	959,900
July 17, 2026	2,425	2,293	2,293	2,470	2,250	1.68M
July 16, 2026	2,449	2,440.5	2,440.5	2,512	2,422.5	894,100
July 15, 2026	2,514	2,462.5	2,462.5	2,540	2,431	820,900
July 14, 2026	2,450	2,490	2,490	2,499.5	2,423.5	843,900
July 13, 2026	2,523	2,449	2,449	2,550	2,407	1.01M
July 10, 2026	2,555.5	2,509.5	2,509.5	2,590.5	2,490.5	1.33M
July 09, 2026	2,595	2,550	2,550	2,629	2,528.5	693,100
July 08, 2026	2,574	2,571	2,571	2,647.5	2,555	831,400
July 07, 2026	2,782	2,624	2,624	2,809.5	2,619.5	1.34M
July 06, 2026	2,854	2,774	2,774	2,916.5	2,741.5	1.1M
July 03, 2026	2,730.5	2,830	2,830	2,830	2,730	775,900
July 02, 2026	2,715.5	2,774.5	2,774.5	2,816	2,705	1.14M
July 01, 2026	2,758	2,758.5	2,758.5	2,803.5	2,721	1.23M
June 30, 2026	2,800	2,757.5	2,757.5	2,822	2,717.5	1.43M
June 29, 2026	2,937	2,808	2,808	2,976.5	2,760	1.63M
June 26, 2026	2,958.5	2,913	2,913	3,005	2,887.5	1.87M
June 25, 2026	2,850	2,958	2,958	2,994.5	2,808	2.58M
June 24, 2026	2,700	2,770	2,770	2,794.5	2,650	1.49M
June 23, 2026	2,891	2,725	2,725	2,959.5	2,725	2.33M
June 22, 2026	2,701	2,906	2,906	2,920	2,699	2.63M
June 19, 2026	2,600	2,623.5	2,623.5	2,661.5	2,582.5	2.59M
June 18, 2026	2,394.5	2,533.5	2,533.5	2,563.5	2,389	1.72M
June 17, 2026	2,445	2,385	2,385	2,449	2,361.5	1.04M