Want to see JP:1822 full AI Analyst Report?
Daiho Corporation (1822) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 769.00 | 780.00 | 769.00 | 774.00 | 774.00 | +0.91% | 148,100 | 0.88 |
| Oct 29, 2026 | 776.00 | 781.00 | 767.00 | 767.00 | 767.00 | -1.29% | 395,400 | 2.40 |
| Oct 28, 2026 | 789.00 | 789.00 | 777.00 | 777.00 | 777.00 | -1.52% | 134,400 | 0.81 |
| Oct 27, 2026 | 798.00 | 800.00 | 783.00 | 789.00 | 789.00 | -1.13% | 104,000 | 0.61 |
| Oct 26, 2026 | 789.00 | 800.00 | 789.00 | 798.00 | 798.00 | +1.66% | 136,500 | 0.80 |
| Oct 23, 2026 | 793.00 | 793.00 | 784.00 | 785.00 | 785.00 | -1.26% | 132,300 | 0.78 |
| Oct 22, 2026 | 793.00 | 797.00 | 790.00 | 795.00 | 795.00 | +0.38% | 68,100 | 0.40 |
| Oct 21, 2026 | 797.00 | 797.00 | 790.00 | 792.00 | 792.00 | +0.64% | 68,800 | 0.40 |
| Oct 20, 2026 | 793.00 | 795.00 | 787.00 | 787.00 | 787.00 | -0.63% | 98,000 | 0.57 |
| Oct 19, 2026 | 796.00 | 797.00 | 792.00 | 792.00 | 792.00 | -0.38% | 93,100 | 0.55 |
| Oct 16, 2026 | 792.00 | 797.00 | 791.00 | 795.00 | 795.00 | +0.89% | 127,100 | 0.74 |
| Oct 15, 2026 | 792.00 | 792.00 | 783.00 | 788.00 | 788.00 | -0.76% | 124,600 | 0.73 |
| Oct 14, 2026 | 801.00 | 801.00 | 788.00 | 794.00 | 794.00 | -0.87% | 90,600 | 0.53 |
| Oct 13, 2026 | 789.00 | 801.00 | 786.00 | 801.00 | 801.00 | +2.30% | 86,000 | 0.50 |
| Oct 12, 2026 | 783.00 | 793.00 | 783.00 | 783.00 | 783.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 785.00 | 793.00 | 783.00 | 783.00 | 783.00 | -0.25% | 138,000 | 0.80 |
| Oct 08, 2026 | 785.00 | 786.00 | 775.00 | 785.00 | 785.00 | -0.13% | 167,600 | 0.97 |
| Oct 07, 2026 | 793.00 | 793.00 | 785.00 | 786.00 | 786.00 | -1.50% | 160,200 | 0.91 |
| Oct 06, 2026 | 805.00 | 807.00 | 790.00 | 798.00 | 798.00 | -0.75% | 177,300 | 0.98 |
| Oct 05, 2026 | 805.00 | 809.00 | 801.00 | 804.00 | 804.00 | +0.00% | 191,100 | 1.03 |
| Oct 02, 2026 | 810.00 | 814.00 | 803.00 | 804.00 | 804.00 | -1.47% | 173,100 | 0.93 |
| Oct 01, 2026 | 818.00 | 818.00 | 807.00 | 816.00 | 816.00 | -0.24% | 165,700 | 0.89 |
| Sep 30, 2026 | 820.00 | 822.00 | 813.00 | 818.00 | 818.00 | -0.37% | 185,300 | 1.00 |
| Sep 29, 2026 | 826.00 | 827.00 | 819.00 | 821.00 | 821.00 | -0.61% | 356,500 | 1.95 |
| Sep 28, 2026 | 847.00 | 851.00 | 826.00 | 826.00 | 826.00 | -2.94% | 694,900 | 4.02 |
| Sep 25, 2026 | 835.00 | 851.00 | 835.00 | 851.00 | 851.00 | +1.92% | 396,300 | 2.35 |
| Sep 24, 2026 | 832.00 | 836.00 | 827.00 | 835.00 | 835.00 | +0.48% | 457,000 | 2.77 |
| Sep 23, 2026 | 847.00 | 847.00 | 831.00 | 831.00 | 831.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 847.00 | 847.00 | 831.00 | 831.00 | 831.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 847.00 | 847.00 | 831.00 | 831.00 | 831.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 847.00 | 847.00 | 831.00 | 831.00 | 831.00 | -1.66% | 269,800 | 1.59 |
| Sep 17, 2026 | 838.00 | 846.00 | 837.00 | 845.00 | 845.00 | +1.56% | 335,500 | 2.03 |
| Sep 16, 2026 | 830.00 | 837.00 | 830.00 | 832.00 | 832.00 | +0.24% | 200,800 | 1.22 |
| Sep 15, 2026 | 833.00 | 834.00 | 828.00 | 830.00 | 830.00 | +0.00% | 166,600 | 1.01 |
| Sep 14, 2026 | 825.00 | 832.00 | 825.00 | 830.00 | 830.00 | +0.85% | 141,900 | 0.86 |
| Sep 11, 2026 | 815.00 | 826.00 | 813.00 | 823.00 | 823.00 | +0.37% | 168,000 | 1.03 |
| Sep 10, 2026 | 825.00 | 827.00 | 820.00 | 820.00 | 820.00 | -1.20% | 156,500 | 0.95 |
| Sep 09, 2026 | 825.00 | 830.00 | 820.00 | 830.00 | 830.00 | +0.36% | 145,100 | 0.88 |
| Sep 08, 2026 | 825.00 | 828.00 | 820.00 | 827.00 | 827.00 | +0.12% | 173,000 | 1.06 |
| Sep 07, 2026 | 828.00 | 832.00 | 825.00 | 826.00 | 826.00 | -0.24% | 170,400 | 1.05 |
| Sep 04, 2026 | 824.00 | 833.00 | 821.00 | 828.00 | 828.00 | +0.12% | 228,300 | 1.42 |
| Sep 03, 2026 | 830.00 | 832.00 | 825.00 | 827.00 | 827.00 | -0.24% | 173,600 | 1.08 |
| Sep 02, 2026 | 835.00 | 838.00 | 826.00 | 829.00 | 829.00 | -0.84% | 192,000 | 1.21 |
| Sep 01, 2026 | 833.00 | 843.00 | 832.00 | 836.00 | 836.00 | +0.60% | 280,200 | 1.80 |
| Aug 31, 2026 | 829.00 | 831.00 | 823.00 | 831.00 | 831.00 | +0.24% | 194,400 | 1.25 |
| Aug 28, 2026 | 828.00 | 831.00 | 822.00 | 829.00 | 829.00 | +0.12% | 168,400 | 1.08 |
| Aug 27, 2026 | 828.00 | 832.00 | 822.00 | 828.00 | 828.00 | -0.12% | 163,700 | 1.03 |
| Aug 26, 2026 | 815.00 | 831.00 | 815.00 | 829.00 | 829.00 | +2.09% | 224,500 | 1.43 |
| Aug 25, 2026 | 809.00 | 812.00 | 805.00 | 812.00 | 812.00 | +0.62% | 128,800 | 0.82 |
| Aug 24, 2026 | 809.00 | 811.00 | 803.00 | 807.00 | 807.00 | +0.00% | 94,000 | 0.60 |
