Daiki Axis Co., Ltd. (TYO:4245)
Japan · Delayed Price · Currency is JPY 717.00
-2.00 (-0.28%)
Aug 25, 2026, 3:30 PM JST
Daiki Axis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 719.00 | 721.00 | 710.00 | 717.00 | 717.00 | -0.28% | 16,100 |
| Aug 24, 2026 | 712.00 | 720.00 | 712.00 | 719.00 | 719.00 | 0.98% | 23,100 |
| Aug 21, 2026 | 709.00 | 712.00 | 705.00 | 712.00 | 712.00 | 0.42% | 6,000 |
| Aug 20, 2026 | 712.00 | 713.00 | 702.00 | 709.00 | 709.00 | - | 15,600 |
| Aug 19, 2026 | 708.00 | 709.00 | 700.00 | 709.00 | 709.00 | 0.14% | 21,800 |
| Aug 18, 2026 | 703.00 | 710.00 | 702.00 | 708.00 | 708.00 | 0.14% | 17,600 |
| Aug 17, 2026 | 707.00 | 708.00 | 703.00 | 707.00 | 707.00 | 0.28% | 8,200 |
| Aug 14, 2026 | 704.00 | 709.00 | 702.00 | 705.00 | 705.00 | -0.14% | 12,200 |
| Aug 13, 2026 | 708.00 | 708.00 | 699.00 | 706.00 | 706.00 | 0.57% | 12,900 |
| Aug 12, 2026 | 709.00 | 710.00 | 698.00 | 702.00 | 702.00 | -1.82% | 33,800 |
| Aug 10, 2026 | 685.00 | 717.00 | 685.00 | 715.00 | 715.00 | 4.23% | 127,300 |
| Aug 7, 2026 | 684.00 | 686.00 | 679.00 | 686.00 | 686.00 | 1.03% | 9,200 |
| Aug 6, 2026 | 683.00 | 685.00 | 678.00 | 679.00 | 679.00 | -0.59% | 7,500 |
| Aug 5, 2026 | 675.00 | 683.00 | 670.00 | 683.00 | 683.00 | 1.49% | 14,400 |
| Aug 4, 2026 | 675.00 | 676.00 | 672.00 | 673.00 | 673.00 | - | 4,600 |
| Aug 3, 2026 | 682.00 | 682.00 | 671.00 | 673.00 | 673.00 | -1.46% | 11,600 |
| Jul 31, 2026 | 681.00 | 684.00 | 678.00 | 683.00 | 683.00 | 0.29% | 6,900 |
| Jul 30, 2026 | 682.00 | 683.00 | 679.00 | 681.00 | 681.00 | -0.29% | 3,200 |
| Jul 29, 2026 | 680.00 | 685.00 | 679.00 | 683.00 | 683.00 | 0.44% | 12,200 |
| Jul 28, 2026 | 680.00 | 685.00 | 678.00 | 680.00 | 680.00 | -0.44% | 7,100 |
| Jul 27, 2026 | 680.00 | 685.00 | 677.00 | 683.00 | 683.00 | 0.59% | 12,700 |
| Jul 24, 2026 | 676.00 | 680.00 | 673.00 | 679.00 | 679.00 | 0.44% | 13,200 |
| Jul 23, 2026 | 680.00 | 680.00 | 675.00 | 676.00 | 676.00 | 0.15% | 6,300 |
| Jul 22, 2026 | 681.00 | 681.00 | 674.00 | 675.00 | 675.00 | -0.59% | 6,500 |
| Jul 21, 2026 | 683.00 | 683.00 | 676.00 | 679.00 | 679.00 | - | 16,100 |
| Jul 17, 2026 | 675.00 | 680.00 | 670.00 | 679.00 | 679.00 | 0.59% | 17,300 |
| Jul 16, 2026 | 675.00 | 679.00 | 675.00 | 675.00 | 675.00 | - | 7,000 |
| Jul 15, 2026 | 672.00 | 675.00 | 671.00 | 675.00 | 675.00 | 0.15% | 5,900 |
| Jul 14, 2026 | 669.00 | 674.00 | 668.00 | 674.00 | 674.00 | 0.75% | 8,600 |
| Jul 13, 2026 | 674.00 | 676.00 | 669.00 | 669.00 | 669.00 | -0.30% | 14,300 |
| Jul 10, 2026 | 671.00 | 675.00 | 669.00 | 671.00 | 671.00 | - | 10,700 |
| Jul 9, 2026 | 674.00 | 675.00 | 670.00 | 671.00 | 671.00 | -0.30% | 6,700 |
| Jul 8, 2026 | 676.00 | 678.00 | 673.00 | 673.00 | 673.00 | -0.44% | 12,800 |
| Jul 7, 2026 | 684.00 | 684.00 | 675.00 | 676.00 | 676.00 | -1.17% | 9,800 |
| Jul 6, 2026 | 668.00 | 684.00 | 668.00 | 684.00 | 684.00 | 2.24% | 13,600 |
| Jul 3, 2026 | 664.00 | 669.00 | 664.00 | 669.00 | 669.00 | 0.30% | 4,900 |
| Jul 2, 2026 | 657.00 | 669.00 | 657.00 | 667.00 | 667.00 | 1.68% | 18,300 |
| Jul 1, 2026 | 669.00 | 669.00 | 656.00 | 656.00 | 656.00 | -1.94% | 19,800 |
| Jun 30, 2026 | 657.00 | 719.00 | 657.00 | 669.00 | 669.00 | 1.83% | 122,400 |
| Jun 29, 2026 | 661.00 | 664.00 | 657.00 | 657.00 | 657.00 | 0.61% | 19,200 |
| Jun 26, 2026 | 667.00 | 668.00 | 665.00 | 665.00 | 653.00 | - | 29,700 |
| Jun 25, 2026 | 669.00 | 669.00 | 665.00 | 665.00 | 653.00 | - | 8,500 |
| Jun 24, 2026 | 669.00 | 670.00 | 665.00 | 665.00 | 653.00 | - | 9,700 |
| Jun 23, 2026 | 675.00 | 675.00 | 665.00 | 665.00 | 653.00 | -0.89% | 11,200 |
| Jun 22, 2026 | 675.00 | 675.00 | 667.00 | 671.00 | 658.89 | - | 28,100 |
| Jun 19, 2026 | 668.00 | 671.00 | 662.00 | 671.00 | 658.89 | 1.36% | 7,900 |
| Jun 18, 2026 | 664.00 | 669.00 | 659.00 | 662.00 | 650.05 | -0.30% | 16,200 |
| Jun 17, 2026 | 653.00 | 664.00 | 653.00 | 664.00 | 652.02 | 1.53% | 18,000 |
| Jun 16, 2026 | 658.00 | 662.00 | 654.00 | 654.00 | 642.20 | -0.76% | 10,900 |
| Jun 15, 2026 | 660.00 | 664.00 | 659.00 | 659.00 | 647.11 | -0.15% | 11,500 |