Tokyo - Delayed Quote JPY

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

973.80
+6.80
+(0.70%)
As of 9:36:36 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 2025970.10977.00970.10973.80973.8080,100
May 28, 2025976.00977.80966.40967.00967.00711,800
May 27, 2025974.00976.30962.50964.00964.00537,600
May 26, 2025972.10980.90965.90969.50969.50660,400
May 23, 2025955.40973.00955.40971.40971.40822,600
May 22, 2025954.30961.30948.80951.10951.101,367,800
May 21, 2025982.50988.50972.00980.40980.40760,800
May 20, 2025986.00987.90962.30966.20966.20884,400
May 19, 2025970.00982.30963.10973.70973.70651,600
May 16, 2025986.00988.50976.10980.00980.00557,600
May 15, 2025970.00983.30969.60973.60973.601,075,200
May 14, 20251,001.001,002.50979.30989.60989.60889,500
May 13, 20251,034.501,038.501,009.001,010.001,010.00537,700
May 12, 2025985.001,024.50980.001,023.501,023.501,135,900
May 9, 20251,010.001,014.50976.80976.80976.801,413,100
May 8, 20251,075.001,087.50999.60999.60999.601,508,600
May 7, 20251,081.501,089.501,075.501,075.501,075.50521,400
May 2, 20251,077.001,089.001,072.001,083.501,083.50379,500
May 1, 20251,062.501,075.001,056.001,071.001,071.00390,100
Apr 30, 20251,071.001,077.501,060.001,071.501,071.50597,100
Apr 28, 20251,075.001,080.001,068.501,074.001,074.00479,000
Apr 25, 20251,066.501,082.501,060.001,061.001,061.00553,800
Apr 24, 20251,055.501,087.501,051.501,063.001,063.00583,300
Apr 23, 20251,047.501,047.501,027.501,030.501,030.50335,200
Apr 22, 20251,007.001,027.001,004.501,027.001,027.00445,300
Apr 21, 20251,028.001,031.501,000.001,014.001,014.00355,500
Apr 18, 20251,030.501,039.001,025.001,035.501,035.50264,400
Apr 17, 20251,000.001,023.50991.801,020.501,020.50358,600
Apr 16, 20251,007.001,012.00992.001,004.501,004.50417,900
Apr 15, 20251,017.001,018.001,002.501,003.001,003.00476,400
Apr 14, 20251,005.001,015.50999.001,008.001,008.00399,400
Apr 11, 2025948.301,002.00936.001,000.001,000.00645,800
Apr 10, 20251,032.001,032.001,008.501,017.501,017.50733,800
Apr 9, 2025954.50972.80938.00963.40963.40671,500
Apr 8, 20251,000.001,031.00985.001,004.001,004.001,140,000
Apr 7, 2025939.00967.60923.50925.00925.001,292,900
Apr 4, 20251,068.501,081.501,020.001,043.501,043.501,038,300
Apr 3, 20251,117.501,138.001,111.001,120.001,120.00940,100
Apr 2, 20251,189.501,190.001,172.501,177.501,177.50499,500
Apr 1, 20251,203.001,205.001,183.001,183.001,183.00429,700
Mar 31, 20251,221.501,223.501,185.001,190.001,190.00702,800
Mar 28, 2025 26 Dividend
Mar 28, 20251,260.001,275.001,236.001,242.501,242.50451,900
Mar 27, 20251,300.001,300.001,278.501,295.001,269.00474,100
Mar 26, 20251,300.001,303.001,285.501,300.501,274.39363,400
Mar 25, 20251,290.001,298.001,282.501,298.001,271.94248,800
Mar 24, 20251,297.001,297.001,271.001,282.001,256.26423,200
Mar 21, 20251,285.001,301.001,279.001,298.001,271.941,580,500
Mar 19, 20251,284.001,302.001,283.001,294.501,268.51435,800
Mar 18, 20251,275.001,288.001,266.501,281.501,255.77492,900
Mar 17, 20251,261.001,274.001,257.001,265.001,239.60417,100
Mar 14, 20251,259.501,265.001,251.501,256.001,230.78403,900
Mar 13, 20251,261.501,279.001,259.501,259.501,234.21593,700
Mar 12, 20251,244.001,272.001,239.001,266.501,241.07691,700
Mar 11, 20251,240.001,254.501,236.001,249.001,223.92556,800
Mar 10, 20251,275.501,282.001,252.001,261.501,236.17674,600
Mar 7, 20251,260.501,278.501,251.001,268.501,243.03588,600
Mar 6, 20251,242.001,265.001,239.001,256.001,230.78566,500
Mar 5, 20251,224.001,242.001,214.001,237.501,212.65489,400
Mar 4, 20251,229.001,229.501,211.001,225.001,200.41418,300
Mar 3, 20251,225.001,240.001,224.001,229.501,204.82444,500
Feb 28, 20251,220.001,223.001,207.001,221.001,196.49585,900
Feb 27, 20251,203.001,222.001,203.001,222.001,197.47347,700
Feb 26, 20251,197.001,201.001,191.001,199.001,174.93312,600
Feb 25, 20251,186.001,207.001,183.001,197.001,172.97496,000
Feb 21, 20251,193.501,198.001,179.001,186.001,162.19426,300
Feb 20, 20251,195.001,212.001,192.001,203.501,179.34397,100
Feb 19, 20251,200.001,212.501,197.501,206.001,181.79393,700
Feb 18, 20251,182.501,192.501,176.501,192.001,168.07306,500
Feb 17, 20251,181.001,184.001,173.501,179.501,155.82375,400
Feb 14, 20251,199.501,202.501,188.001,188.501,164.64441,300
Feb 13, 20251,198.501,199.001,186.501,197.501,173.46309,500
Feb 12, 20251,199.001,201.001,175.501,184.001,160.23562,500
Feb 10, 20251,205.001,205.501,187.501,197.501,173.46556,700
Feb 7, 20251,216.001,224.001,211.501,215.001,190.61520,000
Feb 6, 20251,218.001,229.001,213.501,216.001,191.59360,100
Feb 5, 20251,220.001,231.001,215.501,218.001,193.55519,400
Feb 4, 20251,213.001,228.001,205.501,208.501,184.24498,900
Feb 3, 20251,233.001,242.001,190.001,200.001,175.91906,900
Jan 31, 20251,245.001,280.001,230.501,240.001,215.101,400,600
Jan 30, 20251,234.001,247.001,233.001,240.501,215.59682,100
Jan 29, 20251,203.001,228.001,202.501,228.001,203.35532,000
Jan 28, 20251,200.001,217.501,199.501,207.001,182.77441,000
Jan 27, 20251,198.001,214.501,195.001,212.001,187.67783,700
Jan 24, 20251,188.001,193.001,182.001,184.001,160.23348,000
Jan 23, 20251,180.001,187.001,176.001,185.001,161.21290,900
Jan 22, 20251,182.001,197.501,182.001,194.001,170.03450,300
Jan 21, 20251,197.501,198.001,172.501,188.501,164.64519,300
Jan 20, 20251,182.001,197.001,181.001,185.001,161.21866,600
Jan 17, 20251,150.501,179.001,148.001,177.501,153.86552,200
Jan 16, 20251,163.001,166.501,151.001,156.501,133.28483,700
Jan 15, 20251,180.001,189.001,165.001,166.001,142.59466,200
Jan 14, 20251,174.501,189.501,166.001,174.001,150.43753,900
Jan 10, 20251,149.001,196.001,149.001,165.001,141.612,436,000
Jan 9, 20251,182.001,183.501,150.501,150.501,127.401,380,400
Jan 8, 20251,199.001,208.501,188.001,188.001,164.15595,000
Jan 7, 20251,197.001,203.001,182.001,194.001,170.03415,700
Jan 6, 20251,198.001,207.001,189.501,196.001,171.99593,200
Dec 30, 20241,179.001,196.501,179.001,188.001,164.15635,800
Dec 27, 20241,155.001,178.001,153.001,172.501,148.96505,100
Dec 26, 20241,132.001,149.001,132.001,149.001,125.93444,700
Dec 25, 20241,144.001,144.001,120.501,132.001,109.27462,200
Dec 24, 20241,112.001,140.001,111.001,135.001,112.21499,300
Dec 23, 20241,111.001,115.001,100.501,114.501,092.12383,700
Dec 20, 20241,115.001,120.501,112.001,115.001,092.61509,700
Dec 19, 20241,105.001,120.001,102.001,115.501,093.10361,900
Dec 18, 20241,109.001,120.001,108.001,112.501,090.16317,200
Dec 17, 20241,118.001,124.001,108.001,109.001,086.73403,500
Dec 16, 20241,125.001,137.001,122.001,123.001,100.45436,100
Dec 13, 20241,131.001,140.001,119.501,124.001,101.43615,700
Dec 12, 20241,156.001,160.001,139.001,141.001,118.09638,800
Dec 11, 20241,158.001,160.001,144.001,154.001,130.83312,300
Dec 10, 20241,152.001,163.001,147.501,151.501,128.38483,200
Dec 9, 20241,149.001,152.001,136.501,141.001,118.09668,500
Dec 6, 20241,156.501,161.001,142.001,144.501,121.52388,600
Dec 5, 20241,168.501,169.501,156.001,163.001,139.65348,800
Dec 4, 20241,168.501,173.001,160.001,163.001,139.65425,800
Dec 3, 20241,172.001,184.501,167.501,175.001,151.41726,600
Dec 2, 20241,168.001,172.501,150.001,170.001,146.51718,000
Nov 29, 20241,174.501,178.001,164.001,172.001,148.47573,400
Nov 28, 20241,160.001,201.001,159.501,176.001,152.39860,000
Nov 27, 20241,150.001,157.501,140.001,148.501,125.44514,700
Nov 26, 20241,182.001,185.001,156.001,161.501,138.18638,400
Nov 25, 20241,191.001,198.001,185.001,193.001,169.05687,100
Nov 22, 20241,173.001,185.001,163.501,181.501,157.78492,600
Nov 21, 20241,180.001,182.001,164.501,173.001,149.45432,200
Nov 20, 20241,192.001,199.501,174.501,179.501,155.82301,600
Nov 19, 20241,188.501,200.501,188.501,197.501,173.46345,600
Nov 18, 20241,181.001,202.001,181.001,185.501,161.70435,600
Nov 15, 20241,178.501,187.001,169.001,180.501,156.80504,500
Nov 14, 20241,192.001,210.001,178.501,178.501,154.84447,300
Nov 13, 20241,192.001,216.501,182.501,191.001,167.09499,000
Nov 12, 20241,187.501,215.501,186.001,209.001,184.73662,500
Nov 11, 20241,172.001,186.501,164.501,186.001,162.19765,000
Nov 8, 20241,223.001,226.001,184.001,197.501,173.46777,000
Nov 7, 20241,194.001,221.501,190.001,210.501,186.20894,300
Nov 6, 20241,193.001,200.001,180.001,187.501,163.66913,300
Nov 5, 20241,173.501,196.001,161.001,188.001,164.15821,300
Nov 1, 20241,180.001,184.001,169.001,176.501,152.88951,200
Oct 31, 20241,204.001,207.001,177.001,191.001,167.091,748,600
Oct 30, 20241,335.501,360.001,210.001,211.001,186.693,069,700
Oct 29, 20241,328.001,337.001,315.501,327.501,300.85484,300
Oct 28, 20241,306.001,326.501,298.001,326.501,299.87359,600
Oct 25, 20241,315.001,322.501,298.001,306.001,279.78239,900
Oct 24, 20241,320.001,325.501,306.501,320.001,293.50284,600
Oct 23, 20241,339.001,353.501,330.501,330.501,303.79278,100
Oct 22, 20241,354.001,357.001,333.501,344.001,317.02329,000
Oct 21, 20241,346.001,360.501,342.501,353.501,326.33190,300
Oct 18, 20241,362.001,362.001,348.001,352.001,324.86187,200
Oct 17, 20241,373.501,376.501,357.501,358.501,331.23250,500
Oct 16, 20241,360.001,377.501,352.001,367.501,340.04341,300
Oct 15, 20241,392.001,395.501,371.501,385.001,357.19430,400
Oct 11, 20241,385.501,386.501,369.501,369.501,342.00296,200
Oct 10, 20241,384.001,388.501,364.001,381.001,353.27395,300
Oct 9, 20241,400.001,409.501,371.501,383.501,355.72460,400
Oct 8, 20241,415.501,420.001,389.001,395.501,367.48479,500
Oct 7, 20241,425.001,432.501,420.001,428.501,399.82604,800
Oct 4, 20241,408.501,409.501,388.001,390.001,362.09376,000
Oct 3, 20241,410.001,419.001,397.001,397.501,369.44448,800
Oct 2, 20241,396.001,409.501,375.501,385.001,357.19532,100
Oct 1, 20241,400.001,420.001,396.001,396.501,368.46579,200
Sep 30, 20241,391.501,419.501,380.001,404.501,376.30504,500
Sep 27, 2024 21 Dividend
Sep 27, 20241,453.001,453.501,437.001,451.501,422.36326,100
Sep 26, 20241,450.001,466.501,440.001,463.501,413.54602,800
Sep 25, 20241,417.501,442.001,405.501,432.501,383.60411,700
Sep 24, 20241,416.001,417.001,403.501,408.001,359.93323,600
Sep 20, 20241,413.001,417.501,398.501,403.001,355.10612,600
Sep 19, 20241,380.001,396.001,365.501,386.501,339.17561,100
Sep 18, 20241,370.501,382.501,356.001,372.501,325.65267,100
Sep 17, 20241,391.001,393.001,331.001,359.001,312.61377,700
Sep 13, 20241,354.001,391.001,349.001,374.001,327.09682,300
Sep 12, 20241,338.001,373.001,331.001,362.501,315.99451,600
Sep 11, 20241,332.001,338.001,298.501,313.001,268.18522,900
Sep 10, 20241,350.001,358.001,338.001,349.001,302.95391,600
Sep 9, 20241,300.501,349.001,300.501,349.001,302.95611,400
Sep 6, 20241,390.001,390.001,348.501,352.501,306.33356,500
Sep 5, 20241,375.001,415.501,371.501,391.001,343.51441,500
Sep 4, 20241,386.001,390.001,364.501,375.501,328.54532,000
Sep 3, 20241,441.501,446.501,423.501,428.001,379.25392,300
Sep 2, 20241,446.001,459.501,436.501,441.501,392.29362,500
Aug 30, 20241,442.001,454.001,431.001,446.001,396.64668,100
Aug 29, 20241,414.001,444.501,408.501,440.501,391.321,305,700
Aug 28, 20241,417.001,431.001,414.501,426.001,377.32357,000
Aug 27, 20241,419.001,438.001,406.501,430.001,381.18353,400
Aug 26, 20241,419.001,420.001,389.001,406.501,358.48415,600
Aug 23, 20241,446.001,458.501,414.501,419.001,370.56486,600
Aug 22, 20241,439.501,456.501,425.501,448.001,398.57637,700
Aug 21, 20241,393.501,427.001,393.501,424.001,375.39549,700
Aug 20, 20241,398.501,404.501,381.001,400.001,352.21599,000
Aug 19, 20241,370.001,389.501,352.001,369.001,322.26560,800
Aug 16, 20241,370.001,375.001,353.001,361.501,315.02397,800
Aug 15, 20241,316.001,339.001,315.501,333.001,287.49276,600
Aug 14, 20241,297.501,325.501,291.001,316.001,271.07371,700
Aug 13, 20241,309.001,321.501,282.501,307.501,262.86488,400
Aug 9, 20241,309.501,312.001,279.501,296.001,251.76469,400
Aug 8, 20241,264.001,297.501,256.001,274.501,230.99457,400
Aug 7, 20241,218.501,301.501,211.501,273.501,230.02704,400
Aug 6, 20241,272.001,295.001,210.001,239.001,196.701,119,400
Aug 5, 20241,250.001,263.501,113.001,122.001,083.70977,900
Aug 2, 20241,400.001,404.001,353.001,358.001,311.64633,400
Aug 1, 20241,460.001,470.001,449.001,457.501,407.74801,100
Jul 31, 20241,448.501,513.001,442.001,510.501,458.931,459,500
Jul 30, 20241,417.501,478.001,415.501,450.501,400.981,478,700
Jul 29, 20241,402.501,417.501,397.001,408.001,359.93651,300
Jul 26, 20241,374.001,385.001,359.001,366.501,319.85425,500
Jul 25, 20241,399.001,399.001,367.001,370.501,323.71687,600
Jul 24, 20241,428.001,431.001,403.001,403.001,355.10381,400
Jul 23, 20241,430.001,444.501,421.001,427.001,378.28474,600
Jul 22, 20241,445.001,450.001,422.501,431.001,382.15484,400
Jul 19, 20241,464.001,464.001,435.501,445.501,396.15563,200
Jul 18, 20241,479.001,485.001,460.001,476.001,425.61546,200
Jul 17, 20241,490.001,508.001,484.501,489.501,438.65594,900
Jul 16, 20241,476.501,481.501,467.001,476.001,425.61484,900
Jul 12, 20241,459.501,476.001,457.001,470.001,419.82520,800
Jul 11, 20241,443.001,462.001,423.001,453.501,403.88628,000
Jul 10, 20241,415.501,426.501,409.001,426.501,377.80910,600
Jul 9, 20241,430.001,434.001,415.001,425.001,376.35754,100
Jul 8, 20241,433.001,434.001,414.501,429.501,380.70822,500
Jul 5, 20241,475.001,475.001,440.501,443.001,393.74694,800
Jul 4, 20241,473.501,476.001,459.001,475.001,424.65721,300
Jul 3, 20241,446.501,488.001,436.501,478.001,427.541,111,900
Jul 2, 20241,491.001,503.501,481.501,496.501,445.41550,600
Jul 1, 20241,499.501,504.501,489.501,495.001,443.96409,500
Jun 28, 20241,492.501,496.001,471.501,485.001,434.30514,600
Jun 27, 20241,498.501,508.001,480.001,485.501,434.79496,800
Jun 26, 20241,495.001,502.001,482.001,495.501,444.45402,400
Jun 25, 20241,477.001,502.501,470.001,487.501,436.72507,100
Jun 24, 20241,450.001,460.501,444.501,454.501,404.85348,700
Jun 21, 20241,461.501,470.001,442.501,448.501,399.05535,800
Jun 20, 20241,464.001,467.501,436.501,447.501,398.08447,000
Jun 19, 20241,470.501,472.001,457.001,466.501,416.44225,500
Jun 18, 20241,461.001,468.001,449.001,464.501,414.50325,500
Jun 17, 20241,460.001,461.501,441.001,461.501,411.61390,400
Jun 14, 20241,455.001,473.501,444.001,471.001,420.78674,100
Jun 13, 20241,498.001,503.001,455.001,463.501,413.54537,700
Jun 12, 20241,500.001,516.501,497.001,505.001,453.62391,700
Jun 11, 20241,527.001,533.501,512.501,515.001,463.28375,000
Jun 10, 20241,522.501,548.501,522.501,540.001,487.43331,700
Jun 7, 20241,550.001,552.501,512.001,520.001,468.11931,200
Jun 6, 20241,564.001,565.501,485.501,512.501,460.871,236,500
Jun 5, 20241,550.001,563.501,541.001,554.501,501.43410,800
Jun 4, 20241,576.501,578.001,557.001,575.001,521.23290,200
Jun 3, 20241,587.001,591.501,575.501,577.001,523.16298,700
May 31, 20241,566.001,587.001,564.001,583.501,529.44738,300
May 30, 20241,551.001,560.501,537.001,556.501,503.36380,200
May 29, 20241,596.001,602.501,566.501,572.001,518.33280,300

Related Tickers

SZGPY Salzgitter AG
2.4400
-1.61%
 
0G77.IL Salzgitter AG
20.93
-1.83%
 
5411.T JFE Holdings, Inc.
1,687.50
+0.72%
 
3788.HK China Hanking Holdings Limited
1.360
+0.74%
 
RAM.LS Ramada Investimentos e Industria, S.A.
7.22
-0.28%
 
JCQ.PA Jacquet Metals SA
22.30
+2.06%
 
HUDI Huadi International Group Co., Ltd.
1.4500
+1.40%
 
SZG.DE Salzgitter AG
20.90
-1.88%
 
5401.T Nippon Steel Corporation
2,891.00
+0.84%
 
OUT1V.HE Outokumpu Oyj
3.4520
-0.46%