Daiki Axis Co., Ltd. (TYO:4245)
Japan · Delayed Price · Currency is JPY 655.00
-13.00 (-1.95%)
Jun 1, 2026, 3:30 PM JST
Daiki Axis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 669.00 | 672.00 | 668.00 | 668.00 | 668.00 | -0.15% | 12,900 |
| May 28, 2026 | 671.00 | 675.00 | 669.00 | 669.00 | 669.00 | -0.30% | 11,300 |
| May 27, 2026 | 669.00 | 671.00 | 669.00 | 671.00 | 671.00 | - | 9,100 |
| May 26, 2026 | 670.00 | 673.00 | 668.00 | 671.00 | 671.00 | 0.60% | 6,700 |
| May 25, 2026 | 670.00 | 674.00 | 667.00 | 667.00 | 667.00 | -0.60% | 19,900 |
| May 22, 2026 | 670.00 | 672.00 | 669.00 | 671.00 | 671.00 | 0.30% | 6,600 |
| May 21, 2026 | 668.00 | 673.00 | 668.00 | 669.00 | 669.00 | 0.45% | 11,500 |
| May 20, 2026 | 682.00 | 682.00 | 665.00 | 666.00 | 666.00 | -1.48% | 28,900 |
| May 19, 2026 | 675.00 | 676.00 | 671.00 | 676.00 | 676.00 | 0.90% | 19,700 |
| May 18, 2026 | 674.00 | 679.00 | 668.00 | 670.00 | 670.00 | -0.59% | 22,500 |
| May 15, 2026 | 673.00 | 679.00 | 667.00 | 674.00 | 674.00 | -0.44% | 47,200 |
| May 14, 2026 | 701.00 | 701.00 | 675.00 | 677.00 | 677.00 | -3.42% | 65,700 |
| May 13, 2026 | 700.00 | 701.00 | 698.00 | 701.00 | 701.00 | 0.43% | 4,900 |
| May 12, 2026 | 700.00 | 702.00 | 698.00 | 698.00 | 698.00 | -0.29% | 8,100 |
| May 11, 2026 | 703.00 | 703.00 | 700.00 | 700.00 | 700.00 | - | 7,000 |
| May 8, 2026 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | -0.14% | 6,300 |
| May 7, 2026 | 700.00 | 703.00 | 700.00 | 701.00 | 701.00 | 0.43% | 21,300 |
| May 1, 2026 | 696.00 | 700.00 | 695.00 | 698.00 | 698.00 | 0.29% | 13,500 |
| Apr 30, 2026 | 700.00 | 700.00 | 696.00 | 696.00 | 696.00 | -1.00% | 15,200 |
| Apr 28, 2026 | 701.00 | 705.00 | 701.00 | 703.00 | 703.00 | 0.43% | 8,700 |
| Apr 27, 2026 | 700.00 | 705.00 | 698.00 | 700.00 | 700.00 | - | 16,600 |
| Apr 24, 2026 | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | -0.57% | 8,900 |
| Apr 23, 2026 | 712.00 | 712.00 | 702.00 | 704.00 | 704.00 | -0.56% | 16,000 |
| Apr 22, 2026 | 716.00 | 716.00 | 707.00 | 708.00 | 708.00 | -1.39% | 22,300 |
| Apr 21, 2026 | 722.00 | 724.00 | 718.00 | 718.00 | 718.00 | -0.28% | 12,600 |
| Apr 20, 2026 | 719.00 | 720.00 | 712.00 | 720.00 | 720.00 | 0.56% | 26,400 |
| Apr 17, 2026 | 715.00 | 716.00 | 711.00 | 716.00 | 716.00 | 0.14% | 9,300 |
| Apr 16, 2026 | 714.00 | 716.00 | 711.00 | 715.00 | 715.00 | 1.13% | 11,800 |
| Apr 15, 2026 | 702.00 | 708.00 | 700.00 | 707.00 | 707.00 | 1.00% | 17,800 |
| Apr 14, 2026 | 706.00 | 708.00 | 698.00 | 700.00 | 700.00 | -1.13% | 44,000 |
| Apr 13, 2026 | 712.00 | 716.00 | 706.00 | 708.00 | 708.00 | -1.53% | 23,000 |
| Apr 10, 2026 | 716.00 | 724.00 | 713.00 | 719.00 | 719.00 | 0.42% | 17,800 |
| Apr 9, 2026 | 722.00 | 722.00 | 716.00 | 716.00 | 716.00 | -0.97% | 9,300 |
| Apr 8, 2026 | 718.00 | 725.00 | 718.00 | 723.00 | 723.00 | 1.26% | 15,500 |
| Apr 7, 2026 | 715.00 | 721.00 | 714.00 | 714.00 | 714.00 | -0.14% | 7,200 |
| Apr 6, 2026 | 723.00 | 723.00 | 715.00 | 715.00 | 715.00 | -0.83% | 14,400 |
| Apr 3, 2026 | 712.00 | 722.00 | 712.00 | 721.00 | 721.00 | 1.55% | 25,400 |
| Apr 2, 2026 | 724.00 | 729.00 | 707.00 | 710.00 | 710.00 | -1.66% | 57,200 |
| Apr 1, 2026 | 739.00 | 739.00 | 717.00 | 722.00 | 722.00 | -1.77% | 32,100 |
| Mar 31, 2026 | 716.00 | 749.00 | 710.00 | 735.00 | 735.00 | 2.65% | 86,700 |
| Mar 30, 2026 | 703.00 | 718.00 | 703.00 | 716.00 | 716.00 | 0.56% | 23,200 |
| Mar 27, 2026 | 713.00 | 719.00 | 710.00 | 712.00 | 712.00 | 0.14% | 16,200 |
| Mar 26, 2026 | 723.00 | 723.00 | 707.00 | 711.00 | 711.00 | -1.39% | 18,000 |
| Mar 25, 2026 | 714.00 | 727.00 | 714.00 | 721.00 | 721.00 | 1.41% | 25,200 |
| Mar 24, 2026 | 702.00 | 711.00 | 699.00 | 711.00 | 711.00 | 2.16% | 29,700 |
| Mar 23, 2026 | 702.00 | 702.00 | 691.00 | 696.00 | 696.00 | -1.83% | 50,200 |
| Mar 19, 2026 | 720.00 | 722.00 | 705.00 | 709.00 | 709.00 | -2.21% | 38,000 |
| Mar 18, 2026 | 729.00 | 729.00 | 722.00 | 725.00 | 725.00 | -0.68% | 17,900 |
| Mar 17, 2026 | 728.00 | 735.00 | 724.00 | 730.00 | 730.00 | 1.39% | 19,000 |
| Mar 16, 2026 | 725.00 | 728.00 | 720.00 | 720.00 | 720.00 | -1.23% | 13,400 |