Daido Metal Co., Ltd. - 7245.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,121	1,119	1,119	1,133	1,105	302,000
February 19, 2026	1,135	1,146	1,146	1,158	1,111	316,000
February 18, 2026	1,140	1,132	1,132	1,146	1,111	435,000
February 17, 2026	1,122	1,126	1,126	1,143	1,108	341,600
February 16, 2026	1,120	1,121	1,121	1,139	1,098	501,000
February 13, 2026	1,050	1,106	1,106	1,125	1,030	905,300
February 12, 2026	1,149	1,070	1,070	1,220	1,051	1.81M
February 10, 2026	1,114	1,150	1,150	1,150	1,109	525,200
February 09, 2026	1,122	1,109	1,109	1,124	1,098	518,700
February 06, 2026	1,073	1,085	1,085	1,093	1,056	243,900
February 05, 2026	1,090	1,086	1,086	1,111	1,077	395,200
February 04, 2026	1,046	1,071	1,071	1,074	1,040	286,100
February 03, 2026	1,029	1,040	1,040	1,045	1,022	276,300
February 02, 2026	1,038	1,017	1,017	1,054	1,013	289,700
January 30, 2026	1,018	1,027	1,027	1,033	1,000	224,400
January 29, 2026	996	995	995	1,005	975	231,500
January 28, 2026	1,016	997	997	1,016	987	299,200
January 27, 2026	1,020	1,030	1,030	1,032	1,006	256,500
January 26, 2026	1,027	1,026	1,026	1,039	1,011	363,100
January 23, 2026	1,065	1,047	1,047	1,067	1,038	272,800
January 22, 2026	1,061	1,058	1,058	1,068	1,044	269,200
January 21, 2026	1,039	1,053	1,053	1,059	1,030	295,300
January 20, 2026	1,108	1,069	1,069	1,108	1,063	297,500
January 19, 2026	1,091	1,095	1,095	1,105	1,066	402,700
January 16, 2026	1,140	1,104	1,104	1,140	1,078	882,200
January 15, 2026	1,100	1,140	1,140	1,142	1,097	479,700
January 14, 2026	1,071	1,098	1,098	1,118	1,070	621,300
January 13, 2026	1,058	1,060	1,060	1,066	1,044	417,600
January 09, 2026	1,026	1,035	1,035	1,037	1,025	220,500
January 08, 2026	1,023	1,015	1,015	1,030	1,010	217,800
January 07, 2026	998	1,027	1,027	1,036	994	296,900
January 06, 2026	1,022	1,005	1,005	1,039	1,004	371,900
January 05, 2026	983	999	999	1,009	982	309,700
December 30, 2025	982	981	981	1,009	981	293,300
December 29, 2025	976	987	987	990	965	325,200
December 26, 2025	986	978	978	1,005	971	684,700
December 25, 2025	948	959	959	959	939	232,600
December 24, 2025	960	939	939	960	936	219,200
December 23, 2025	977	959	959	977	950	351,500
December 22, 2025	950	975	975	980	947	431,000
December 19, 2025	921	939	939	939	920	250,400
December 18, 2025	920	922	922	929	917	221,200
December 17, 2025	931	922	922	932	917	189,200
December 16, 2025	943	930	930	944	925	254,600
December 15, 2025	935	946	946	948	932	130,300
December 12, 2025	926	948	948	948	922	312,000
December 11, 2025	939	917	917	941	913	217,400
December 10, 2025	937	930	930	940	924	234,700
December 09, 2025	960	925	925	962	920	383,800
December 08, 2025	960	967	967	967	935	318,900
December 05, 2025	964	956	956	968	953	252,500
December 04, 2025	961	975	975	982	961	233,500
December 03, 2025	954	959	959	972	954	249,500
December 02, 2025	957	942	942	963	941	277,800
December 01, 2025	1,000	960	960	1,003	958	425,600
November 28, 2025	965	1,003	1,003	1,005	963	378,200
November 27, 2025	960	968	968	991	954	286,000
November 26, 2025	965	969	969	976	965	216,300
November 25, 2025	984	965	965	984	961	275,600
November 21, 2025	933	969	969	999	933	479,900

Daido Metal Co., Ltd. (7245.T) JPX