Tokyo - Delayed Quote
JPY
Daidoh Limited (3205.T)
738.00
+4.00
(+0.54%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
738.00
741.00
736.00
738.00
738.00
60,300
Oct 29, 2026
734.00
738.00
730.00
734.00
734.00
101,400
Oct 28, 2026
738.00
745.00
734.00
734.00
734.00
44,600
Oct 27, 2026
747.00
748.00
737.00
738.00
738.00
53,100
Oct 26, 2026
745.00
750.00
744.00
748.00
748.00
45,000
Oct 23, 2026
750.00
750.00
742.00
745.00
745.00
64,800
Oct 22, 2026
752.00
755.00
747.00
750.00
750.00
71,300
Oct 21, 2026
746.00
751.00
745.00
750.00
750.00
38,900
Oct 20, 2026
750.00
753.00
745.00
745.00
745.00
57,300
Oct 19, 2026
749.00
753.00
746.00
751.00
751.00
102,500
Oct 16, 2026
739.00
750.00
739.00
749.00
749.00
117,600
Oct 15, 2026
738.00
743.00
731.00
731.00
731.00
146,300
Oct 14, 2026
741.00
741.00
733.00
737.00
737.00
62,800
Oct 13, 2026
740.00
743.00
737.00
741.00
741.00
48,300
Oct 9, 2026
736.00
743.00
735.00
740.00
740.00
54,100
Oct 8, 2026
740.00
740.00
735.00
738.00
738.00
30,100
Oct 7, 2026
736.00
742.00
734.00
740.00
740.00
63,000
Oct 6, 2026
732.00
740.00
732.00
740.00
740.00
43,700
Oct 5, 2026
735.00
737.00
730.00
732.00
732.00
56,900
Oct 2, 2026
743.00
743.00
735.00
735.00
735.00
39,300
Oct 1, 2026
740.00
745.00
738.00
743.00
743.00
88,000
Sep 30, 2026
736.00
750.00
731.00
747.00
747.00
58,800
Sep 29, 2026
740.00
743.00
730.00
730.00
730.00
121,600
Sep 28, 2026
747.00
749.00
744.00
745.00
745.00
72,200
Sep 25, 2026
739.00
749.00
739.00
747.00
747.00
103,300
Sep 24, 2026
737.00
741.00
734.00
740.00
740.00
86,200
Sep 18, 2026
735.00
737.00
733.00
736.00
736.00
49,700
Sep 17, 2026
733.00
740.00
733.00
735.00
735.00
63,700
Sep 16, 2026
733.00
737.00
731.00
733.00
733.00
48,900
Sep 15, 2026
734.00
738.00
733.00
734.00
734.00
48,300
Sep 14, 2026
730.00
734.00
723.00
732.00
732.00
61,000
Sep 11, 2026
729.00
729.00
722.00
722.00
722.00
126,100
Sep 10, 2026
726.00
731.00
726.00
729.00
729.00
51,100
Sep 9, 2026
733.00
733.00
727.00
727.00
727.00
131,800
Sep 8, 2026
733.00
736.00
732.00
733.00
733.00
47,900
Sep 7, 2026
734.00
738.00
733.00
734.00
734.00
77,900
Sep 4, 2026
733.00
739.00
733.00
736.00
736.00
46,000
Sep 3, 2026
735.00
740.00
732.00
734.00
734.00
60,600
Sep 2, 2026
750.00
750.00
727.00
733.00
733.00
254,800
Sep 1, 2026
753.00
756.00
746.00
750.00
750.00
172,000
Aug 31, 2026
757.00
760.00
748.00
759.00
759.00
142,700
Aug 28, 2026
750.00
760.00
747.00
754.00
754.00
115,700
Aug 27, 2026
745.00
751.00
742.00
750.00
750.00
66,400
Aug 26, 2026
747.00
752.00
745.00
745.00
745.00
82,400
Aug 25, 2026
746.00
750.00
741.00
747.00
747.00
89,200
Aug 24, 2026
740.00
747.00
738.00
741.00
741.00
95,800
Aug 21, 2026
742.00
743.00
736.00
739.00
739.00
83,500
Aug 20, 2026
730.00
740.00
730.00
740.00
740.00
61,000
Aug 19, 2026
736.00
740.00
728.00
728.00
728.00
143,000
Aug 18, 2026
741.00
743.00
737.00
738.00
738.00
98,500
Aug 17, 2026
750.00
752.00
736.00
736.00
736.00
175,400
Aug 14, 2026
744.00
751.00
742.00
749.00
749.00
132,300
Aug 13, 2026
735.00
744.00
733.00
744.00
744.00
104,900
Aug 12, 2026
732.00
739.00
730.00
731.00
731.00
106,500
Aug 10, 2026
732.00
738.00
730.00
732.00
732.00
101,100
Aug 7, 2026
741.00
745.00
730.00
732.00
732.00
143,600
Aug 6, 2026
727.00
742.00
727.00
740.00
740.00
92,000
Aug 5, 2026
730.00
733.00
724.00
725.00
725.00
77,700
Aug 4, 2026
722.00
732.00
721.00
729.00
729.00
55,800
Aug 3, 2026
732.00
747.00
722.00
722.00
722.00
173,000
Jul 31, 2026
743.00
747.00
732.00
732.00
732.00
132,400
Jul 30, 2026
746.00
747.00
740.00
740.00
740.00
113,800
Jul 29, 2026
748.00
752.00
745.00
746.00
746.00
93,500
Jul 28, 2026
754.00
756.00
742.00
746.00
746.00
129,600
Jul 27, 2026
745.00
755.00
745.00
754.00
754.00
111,600
Jul 24, 2026
749.00
749.00
742.00
743.00
743.00
66,100
Jul 23, 2026
752.00
754.00
746.00
747.00
747.00
82,100
Jul 22, 2026
764.00
764.00
749.00
751.00
751.00
122,500
Jul 21, 2026
750.00
767.00
749.00
763.00
763.00
120,900
Jul 17, 2026
757.00
760.00
741.00
749.00
749.00
146,600
Jul 16, 2026
760.00
768.00
751.00
757.00
757.00
117,900
Jul 15, 2026
750.00
765.00
746.00
760.00
760.00
135,100
Jul 14, 2026
749.00
753.00
744.00
748.00
748.00
86,200
Jul 13, 2026
751.00
767.00
742.00
744.00
744.00
89,000
Jul 10, 2026
753.00
755.00
742.00
742.00
742.00
88,700
Jul 9, 2026
740.00
750.00
740.00
750.00
750.00
84,000
Jul 8, 2026
742.00
744.00
737.00
740.00
740.00
83,200
Jul 7, 2026
736.00
744.00
736.00
741.00
741.00
115,300
Jul 6, 2026
730.00
744.00
730.00
735.00
735.00
124,700
Jul 3, 2026
721.00
727.00
719.00
724.00
724.00
82,500
Jul 2, 2026
709.00
724.00
709.00
720.00
720.00
76,100
Jul 1, 2026
720.00
724.00
709.00
709.00
709.00
76,600
Jun 30, 2026
720.00
720.00
714.00
720.00
720.00
49,600
Jun 29, 2026
707.00
725.00
707.00
718.00
718.00
109,300
Jun 26, 2026
704.00
710.00
698.00
704.00
704.00
156,200
Jun 25, 2026
710.00
713.00
702.00
705.00
705.00
102,700
Jun 24, 2026
705.00
713.00
701.00
703.00
703.00
67,000
Jun 23, 2026
713.00
713.00
700.00
705.00
705.00
78,100
Jun 22, 2026
700.00
719.00
700.00
713.00
713.00
133,400
Jun 19, 2026
709.00
712.00
699.00
699.00
699.00
121,000
Jun 18, 2026
722.00
725.00
707.00
710.00
710.00
118,600
Jun 17, 2026
716.00
724.00
710.00
713.00
713.00
100,400
Jun 16, 2026
723.00
723.00
707.00
716.00
716.00
74,800
Jun 15, 2026
715.00
725.00
711.00
721.00
721.00
122,900
Jun 12, 2026
705.00
713.00
698.00
706.00
706.00
70,700
Jun 11, 2026
708.00
708.00
699.00
702.00
702.00
64,500
Jun 10, 2026
710.00
713.00
702.00
708.00
708.00
70,400
Jun 9, 2026
715.00
727.00
703.00
707.00
707.00
121,100
Jun 8, 2026
710.00
714.00
695.00
706.00
706.00
168,200
Jun 5, 2026
715.00
733.00
710.00
720.00
720.00
99,000
Jun 4, 2026
715.00
729.00
709.00
720.00
720.00
133,500
Jun 3, 2026
738.00
738.00
718.00
719.00
719.00
152,500
Jun 2, 2026
757.00
760.00
741.00
741.00
741.00
116,500
Jun 1, 2026
790.00
814.00
760.00
760.00
760.00
197,500
May 29, 2026
813.00
814.00
786.00
787.00
787.00
217,700
May 28, 2026
790.00
815.00
784.00
810.00
810.00
237,400
May 27, 2026
788.00
788.00
776.00
788.00
788.00
123,200
May 26, 2026
771.00
789.00
764.00
788.00
788.00
163,100
May 25, 2026
795.00
800.00
753.00
759.00
759.00
284,800
May 22, 2026
771.00
790.00
770.00
788.00
788.00
325,800
May 21, 2026
767.00
777.00
765.00
770.00
770.00
210,300
May 20, 2026
766.00
768.00
747.00
768.00
768.00
217,100
May 19, 2026
755.00
767.00
752.00
766.00
766.00
240,200
May 18, 2026
750.00
768.00
739.00
764.00
764.00
322,400
May 15, 2026
721.00
759.00
719.00
746.00
746.00
549,100
May 14, 2026
721.00
762.00
721.00
762.00
762.00
1,349,800
May 13, 2026
663.00
667.00
660.00
662.00
662.00
135,000
May 12, 2026
673.00
675.00
662.00
667.00
667.00
192,500
May 11, 2026
678.00
679.00
674.00
674.00
674.00
71,600
May 8, 2026
682.00
682.00
674.00
679.00
679.00
149,500
May 7, 2026
688.00
691.00
682.00
683.00
683.00
217,800
May 1, 2026
690.00
697.00
688.00
693.00
693.00
96,500
Apr 30, 2026
697.00
698.00
686.00
691.00
691.00
143,200
Apr 28, 2026
691.00
705.00
691.00
698.00
698.00
128,600
Apr 27, 2026
702.00
702.00
688.00
691.00
691.00
173,500
Apr 24, 2026
721.00
725.00
688.00
702.00
702.00
309,500
Apr 23, 2026
760.00
779.00
713.00
719.00
719.00
1,180,800
Apr 22, 2026
687.00
695.00
685.00
690.00
690.00
105,900
Apr 21, 2026
698.00
698.00
684.00
685.00
685.00
158,000
Apr 20, 2026
709.00
715.00
696.00
699.00
699.00
192,600
Apr 17, 2026
704.00
713.00
700.00
705.00
705.00
149,500
Apr 16, 2026
689.00
705.00
686.00
699.00
699.00
228,200
Apr 15, 2026
677.00
686.00
674.00
684.00
684.00
176,000
Apr 14, 2026
669.00
683.00
667.00
671.00
671.00
242,000
Apr 13, 2026
690.00
692.00
667.00
668.00
668.00
347,000
Apr 10, 2026
708.00
715.00
691.00
691.00
691.00
271,900
Apr 9, 2026
730.00
735.00
707.00
708.00
708.00
217,200
Apr 8, 2026
722.00
735.00
719.00
730.00
730.00
263,500
Apr 7, 2026
690.00
728.00
690.00
725.00
725.00
509,800
Apr 6, 2026
688.00
696.00
684.00
692.00
692.00
338,400
Apr 3, 2026
708.00
720.00
688.00
689.00
689.00
477,200
Apr 2, 2026
708.00
711.00
692.00
698.00
698.00
509,600
Apr 1, 2026
710.00
724.00
698.00
700.00
700.00
510,000
Mar 31, 2026
759.00
766.00
700.00
700.00
700.00
775,600
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
738.00
768.00
736.00
759.00
759.00
802,900
Mar 27, 2026
842.00
853.00
842.00
848.00
798.00
473,400
Mar 26, 2026
850.00
857.00
850.00
853.00
802.71
215,300
Mar 25, 2026
844.00
856.00
840.00
850.00
799.88
366,200
Mar 24, 2026
837.00
844.00
828.00
844.00
794.24
266,800
Mar 23, 2026
836.00
837.00
820.00
822.00
773.53
335,000
Mar 19, 2026
844.00
844.00
839.00
839.00
789.53
355,200
Mar 18, 2026
845.00
849.00
842.00
844.00
794.24
223,000
Mar 17, 2026
853.00
854.00
841.00
842.00
792.35
356,600
Mar 16, 2026
869.00
875.00
850.00
851.00
800.82
326,500
Mar 13, 2026
880.00
888.00
860.00
867.00
815.88
429,300
Mar 12, 2026
884.00
905.00
876.00
885.00
832.82
615,200
Mar 11, 2026
855.00
902.00
855.00
884.00
831.88
912,600
Mar 10, 2026
855.00
858.00
836.00
847.00
797.06
459,200
Mar 9, 2026
840.00
847.00
816.00
837.00
787.65
619,600
Mar 6, 2026
856.00
864.00
837.00
851.00
800.82
623,100
Mar 5, 2026
865.00
905.00
845.00
857.00
806.47
1,700,200
Mar 4, 2026
806.00
898.00
806.00
845.00
795.18
2,591,400
Mar 3, 2026
836.00
837.00
794.00
805.00
757.54
4,795,400
Mar 2, 2026
1,070.00
1,070.00
1,070.00
1,070.00
1,006.91
288,500
Feb 27, 2026
1,339.00
1,377.00
1,336.00
1,370.00
1,289.22
602,600
Feb 26, 2026
1,315.00
1,355.00
1,312.00
1,342.00
1,262.87
778,300
Feb 25, 2026
1,308.00
1,312.00
1,297.00
1,308.00
1,230.88
229,800
Feb 24, 2026
1,283.00
1,311.00
1,274.00
1,307.00
1,229.94
276,500
Feb 20, 2026
1,298.00
1,303.00
1,267.00
1,273.00
1,197.94
332,100
Feb 19, 2026
1,305.00
1,312.00
1,296.00
1,297.00
1,220.53
218,900
Feb 18, 2026
1,340.00
1,348.00
1,301.00
1,301.00
1,224.29
453,600
Feb 17, 2026
1,322.00
1,360.00
1,321.00
1,338.00
1,259.11
650,700
Feb 16, 2026
1,301.00
1,321.00
1,291.00
1,320.00
1,242.17
358,900
Feb 13, 2026
1,306.00
1,341.00
1,285.00
1,320.00
1,242.17
1,101,200
Feb 12, 2026
1,223.00
1,263.00
1,223.00
1,232.00
1,159.36
519,200
Feb 10, 2026
1,320.00
1,320.00
1,220.00
1,223.00
1,150.89
1,159,700
Feb 9, 2026
1,340.00
1,341.00
1,320.00
1,320.00
1,242.17
382,700
Feb 6, 2026
1,340.00
1,342.00
1,330.00
1,335.00
1,256.29
206,900
Feb 5, 2026
1,350.00
1,351.00
1,335.00
1,342.00
1,262.87
267,400
Feb 4, 2026
1,339.00
1,357.00
1,339.00
1,350.00
1,270.40
191,700
Feb 3, 2026
1,346.00
1,348.00
1,337.00
1,339.00
1,260.05
158,400
Feb 2, 2026
1,352.00
1,359.00
1,332.00
1,332.00
1,253.46
279,300
Jan 30, 2026
1,340.00
1,354.00
1,333.00
1,352.00
1,272.28
239,000
Jan 29, 2026
1,331.00
1,346.00
1,311.00
1,337.00
1,258.17
267,800
Jan 28, 2026
1,355.00
1,356.00
1,323.00
1,325.00
1,246.88
280,700
Jan 27, 2026
1,337.00
1,353.00
1,322.00
1,353.00
1,273.22
157,500
Jan 26, 2026
1,365.00
1,365.00
1,331.00
1,340.00
1,260.99
320,900
Jan 23, 2026
1,352.00
1,386.00
1,350.00
1,373.00
1,292.04
360,800
Jan 22, 2026
1,345.00
1,357.00
1,340.00
1,350.00
1,270.40
177,900
Jan 21, 2026
1,335.00
1,347.00
1,320.00
1,342.00
1,262.87
224,900
Jan 20, 2026
1,348.00
1,352.00
1,324.00
1,341.00
1,261.93
291,600
Jan 19, 2026
1,372.00
1,376.00
1,343.00
1,347.00
1,267.58
381,300
Jan 16, 2026
1,340.00
1,370.00
1,335.00
1,366.00
1,285.46
408,600
Jan 15, 2026
1,298.00
1,339.00
1,294.00
1,335.00
1,256.29
508,300
Jan 14, 2026
1,280.00
1,304.00
1,278.00
1,295.00
1,218.64
404,500
Jan 13, 2026
1,271.00
1,290.00
1,265.00
1,280.00
1,204.53
487,200
Jan 9, 2026
1,227.00
1,264.00
1,227.00
1,262.00
1,187.59
520,800
Jan 8, 2026
1,234.00
1,242.00
1,224.00
1,225.00
1,152.77
268,400
Jan 7, 2026
1,202.00
1,247.00
1,202.00
1,235.00
1,162.18
609,300
Jan 6, 2026
1,218.00
1,218.00
1,194.00
1,210.00
1,138.66
578,100
Jan 5, 2026
1,222.00
1,224.00
1,208.00
1,214.00
1,142.42
402,300
Dec 30, 2025
1,230.00
1,243.00
1,218.00
1,224.00
1,151.83
373,500
Dec 29, 2025
1,210.00
1,232.00
1,188.00
1,228.00
1,155.59
578,600
Dec 26, 2025
1,178.00
1,207.00
1,172.00
1,205.00
1,133.95
469,900
Dec 25, 2025
1,140.00
1,185.00
1,135.00
1,181.00
1,111.37
570,100
Dec 24, 2025
1,135.00
1,144.00
1,132.00
1,132.00
1,065.25
278,500
Dec 23, 2025
1,130.00
1,140.00
1,128.00
1,135.00
1,068.08
182,400
Dec 22, 2025
1,138.00
1,139.00
1,120.00
1,127.00
1,060.55
182,200
Dec 19, 2025
1,118.00
1,138.00
1,118.00
1,133.00
1,066.20
170,900
Dec 18, 2025
1,120.00
1,125.00
1,108.00
1,125.00
1,058.67
160,800
Dec 17, 2025
1,131.00
1,131.00
1,114.00
1,116.00
1,050.20
202,800
Dec 16, 2025
1,139.00
1,144.00
1,126.00
1,129.00
1,062.43
258,400
Dec 15, 2025
1,150.00
1,150.00
1,129.00
1,142.00
1,074.67
370,700
Dec 12, 2025
1,134.00
1,156.00
1,134.00
1,150.00
1,082.19
418,400
Dec 11, 2025
1,123.00
1,129.00
1,113.00
1,127.00
1,060.55
171,700
Dec 10, 2025
1,104.00
1,124.00
1,102.00
1,123.00
1,056.79
164,700
Dec 9, 2025
1,109.00
1,115.00
1,101.00
1,104.00
1,038.91
134,300
Dec 8, 2025
1,116.00
1,119.00
1,101.00
1,110.00
1,044.55
255,300
Dec 5, 2025
1,118.00
1,126.00
1,107.00
1,116.00
1,050.20
178,100
Dec 4, 2025
1,120.00
1,131.00
1,117.00
1,118.00
1,052.08
201,000
Dec 3, 2025
1,113.00
1,125.00
1,103.00
1,118.00
1,052.08
232,500
Dec 2, 2025
1,120.00
1,124.00
1,104.00
1,107.00
1,041.73
191,900
Dec 1, 2025
1,135.00
1,139.00
1,116.00
1,117.00
1,051.14
358,100
Nov 28, 2025
1,118.00
1,144.00
1,114.00
1,134.00
1,067.14
504,000
Nov 27, 2025
1,097.00
1,115.00
1,094.00
1,112.00
1,046.43
316,700
Nov 26, 2025
1,107.00
1,110.00
1,084.00
1,086.00
1,021.97
279,200
Nov 25, 2025
1,113.00
1,132.00
1,098.00
1,105.00
1,039.85
322,800
Nov 21, 2025
1,087.00
1,114.00
1,076.00
1,111.00
1,045.49
300,800
Nov 20, 2025
1,085.00
1,094.00
1,075.00
1,078.00
1,014.44
165,100
Nov 19, 2025
1,115.00
1,127.00
1,078.00
1,085.00
1,021.03
452,900
Nov 18, 2025
1,089.00
1,140.00
1,081.00
1,128.00
1,061.49
1,003,500
Nov 17, 2025
1,072.00
1,090.00
1,065.00
1,090.00
1,025.73
410,800
Nov 14, 2025
1,051.00
1,077.00
1,051.00
1,070.00
1,006.91
452,900
Nov 13, 2025
1,055.00
1,060.00
1,050.00
1,057.00
994.68
200,600
Nov 12, 2025
1,016.00
1,055.00
1,013.00
1,055.00
992.79
637,100
Nov 11, 2025
1,025.00
1,025.00
1,016.00
1,020.00
959.86
128,400
Nov 10, 2025
1,014.00
1,025.00
1,014.00
1,025.00
964.56
233,400
Nov 7, 2025
1,011.00
1,014.00
1,006.00
1,014.00
954.21
73,300
Nov 6, 2025
1,004.00
1,014.00
1,000.00
1,014.00
954.21
168,600
Nov 5, 2025
1,004.00
1,005.00
989.00
1,004.00
944.80
292,800
Nov 4, 2025
1,011.00
1,012.00
1,004.00
1,007.00
947.63
121,400
Oct 31, 2025
1,000.00
1,012.00
997.00
1,011.00
951.39
237,600
Oct 30, 2025
997.00
1,001.00
994.00
997.00
938.21
170,200
