Singapore markets closed

Daiho Corporation (1822.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,220.00-40.00 (-1.23%)
At close: 03:15PM JST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20243,265.003,270.003,205.003,220.003,220.0033,300
15 Apr 20243,265.003,285.003,215.003,260.003,260.0059,900
12 Apr 20243,360.003,360.003,300.003,305.003,305.0022,100
11 Apr 20243,370.003,385.003,345.003,360.003,360.0029,600
10 Apr 20243,435.003,435.003,385.003,385.003,385.0022,300
09 Apr 20243,495.003,495.003,405.003,430.003,430.0030,000
08 Apr 20243,425.003,450.003,410.003,450.003,450.0013,800
05 Apr 20243,400.003,425.003,370.003,410.003,410.0021,300
04 Apr 20243,455.003,465.003,405.003,420.003,420.0038,700
03 Apr 20243,350.003,470.003,350.003,445.003,445.0047,400
02 Apr 20243,420.003,430.003,360.003,390.003,390.0023,400
01 Apr 20243,425.003,440.003,395.003,420.003,420.0023,500
29 Mar 20243,455.003,455.003,385.003,430.003,430.0018,100
28 Mar 20243,645.003,645.003,450.003,450.003,450.0026,400
28 Mar 202427 Dividend
27 Mar 20243,610.003,710.003,610.003,700.003,673.0082,400
26 Mar 20243,595.003,645.003,595.003,630.003,603.5131,500
25 Mar 20243,630.003,665.003,605.003,630.003,603.5134,500
22 Mar 20243,645.003,645.003,595.003,620.003,593.5843,900
21 Mar 20243,590.003,660.003,570.003,650.003,623.3650,700
19 Mar 20243,580.003,595.003,540.003,590.003,563.8044,200
18 Mar 20243,520.003,595.003,520.003,585.003,558.8450,600
15 Mar 20243,480.003,525.003,470.003,520.003,494.3145,900
14 Mar 20243,405.003,470.003,390.003,460.003,434.7547,900
13 Mar 20243,425.003,455.003,385.003,405.003,380.1553,900
12 Mar 20243,390.003,455.003,350.003,440.003,414.9043,200
11 Mar 20243,360.003,415.003,360.003,400.003,375.1974,500
08 Mar 20243,325.003,470.003,325.003,415.003,390.0892,200
07 Mar 20243,230.003,340.003,230.003,335.003,310.6664,600
06 Mar 20243,195.003,235.003,180.003,225.003,201.4759,100
05 Mar 20243,190.003,230.003,175.003,200.003,176.6542,700
04 Mar 20243,170.003,245.003,150.003,185.003,161.7657,700
01 Mar 20243,150.003,195.003,150.003,175.003,151.8354,400
29 Feb 20243,270.003,270.003,150.003,150.003,127.01109,900
28 Feb 20243,140.003,220.003,140.003,200.003,176.6539,200
27 Feb 20243,175.003,190.003,135.003,145.003,122.0549,600
26 Feb 20243,275.003,280.003,170.003,170.003,146.8764,400
22 Feb 20243,245.003,295.003,230.003,270.003,246.1455,200
21 Feb 20243,200.003,260.003,170.003,240.003,216.3658,900
20 Feb 20243,175.003,220.003,145.003,200.003,176.6568,400
19 Feb 20243,115.003,170.003,115.003,140.003,117.0949,300
16 Feb 20243,120.003,125.003,070.003,090.003,067.4554,000
15 Feb 20243,120.003,125.003,055.003,080.003,057.5288,300
14 Feb 20243,310.003,315.003,120.003,130.003,107.16134,200
13 Feb 20243,260.003,385.003,225.003,355.003,330.52189,500
09 Feb 20243,765.003,775.003,740.003,750.003,722.6438,200
08 Feb 20243,815.003,820.003,770.003,770.003,742.4934,700
07 Feb 20243,820.003,875.003,820.003,835.003,807.0112,600
06 Feb 20243,855.003,855.003,825.003,845.003,816.9423,200
05 Feb 20243,825.003,875.003,825.003,855.003,826.8718,900
02 Feb 20243,855.003,855.003,810.003,820.003,792.1218,500
01 Feb 20243,855.003,875.003,830.003,835.003,807.0120,000
31 Jan 20243,860.003,890.003,840.003,880.003,851.6922,600
30 Jan 20243,940.003,940.003,855.003,860.003,831.8338,700
29 Jan 20243,825.003,900.003,820.003,900.003,871.5457,900
26 Jan 20243,775.003,775.003,745.003,760.003,732.5624,300
25 Jan 20243,770.003,775.003,755.003,760.003,732.5626,000
24 Jan 20243,770.003,770.003,770.003,770.003,742.493,800
23 Jan 20243,760.003,765.003,720.003,730.003,702.7835,000
22 Jan 20243,740.003,750.003,720.003,745.003,717.6725,500
19 Jan 20243,705.003,725.003,695.003,700.003,673.0029,200
18 Jan 20243,740.003,740.003,685.003,685.003,658.1116,100
17 Jan 20243,720.003,755.003,700.003,700.003,673.0018,400
16 Jan 20243,770.003,770.003,715.003,715.003,687.8916,600
15 Jan 20243,740.003,755.003,740.003,745.003,717.673,000
12 Jan 20243,750.003,755.003,695.003,740.003,712.7158,800
11 Jan 20243,745.003,755.003,730.003,745.003,717.6725,400
10 Jan 20243,740.003,740.003,720.003,725.003,697.8215,700
09 Jan 20243,700.003,740.003,700.003,740.003,712.7139,000
05 Jan 20243,750.003,755.003,685.003,705.003,677.9641,600
04 Jan 20243,755.003,755.003,715.003,725.003,697.8244,200
29 Dec 20233,735.003,735.003,690.003,715.003,687.8926,100
28 Dec 20233,715.003,730.003,685.003,690.003,663.0731,800
27 Dec 20233,660.003,705.003,660.003,705.003,677.9627,000
26 Dec 20233,650.003,685.003,645.003,660.003,633.2926,000
25 Dec 20233,700.003,700.003,645.003,650.003,623.3626,700
22 Dec 20233,660.003,680.003,655.003,660.003,633.2921,200
21 Dec 20233,660.003,685.003,645.003,660.003,633.2930,200
20 Dec 20233,690.003,705.003,680.003,680.003,653.1531,400
19 Dec 20233,700.003,720.003,660.003,670.003,643.2230,600
18 Dec 20233,700.003,720.003,655.003,715.003,687.8930,600
15 Dec 20233,740.003,740.003,690.003,730.003,702.7829,400
14 Dec 20233,720.003,770.003,710.003,730.003,702.7846,500
13 Dec 20233,710.003,765.003,710.003,720.003,692.8537,900
12 Dec 20233,670.003,740.003,645.003,710.003,682.9361,000
11 Dec 20233,640.003,680.003,640.003,670.003,643.2225,400
08 Dec 20233,660.003,680.003,615.003,625.003,598.5564,700
07 Dec 20233,650.003,675.003,640.003,670.003,643.2238,000
06 Dec 20233,655.003,685.003,655.003,655.003,628.3335,100
05 Dec 20233,660.003,685.003,640.003,650.003,623.3657,500
04 Dec 20233,650.003,680.003,645.003,660.003,633.2950,100
01 Dec 20233,650.003,695.003,635.003,650.003,623.3686,700
30 Nov 20233,575.003,650.003,550.003,650.003,623.36460,200
29 Nov 20233,580.003,620.003,550.003,570.003,543.95219,700
28 Nov 20233,500.003,620.003,500.003,575.003,548.91284,900
27 Nov 20233,555.003,555.003,475.003,505.003,479.4262,100
24 Nov 20233,495.003,530.003,445.003,505.003,479.42131,600
22 Nov 20233,450.003,490.003,435.003,470.003,444.68193,500
21 Nov 20233,695.003,715.003,430.003,475.003,449.64236,000
20 Nov 20233,695.003,705.003,655.003,695.003,668.0444,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...