Daiki Aluminium Industry Co., Ltd. (TYO:5702)
Japan · Delayed Price · Currency is JPY 1,392.00
-15.00 (-1.07%)
Feb 16, 2026, 3:30 PM JST
Daiki Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,415.00 | 1,427.00 | 1,392.00 | 1,392.00 | 1,392.00 | -1.07% | 214,500 |
| Feb 13, 2026 | 1,444.00 | 1,465.00 | 1,386.00 | 1,407.00 | 1,407.00 | -4.55% | 519,400 |
| Feb 12, 2026 | 1,431.00 | 1,480.00 | 1,430.00 | 1,474.00 | 1,474.00 | 4.24% | 438,200 |
| Feb 10, 2026 | 1,390.00 | 1,450.00 | 1,376.00 | 1,414.00 | 1,414.00 | 1.73% | 462,000 |
| Feb 9, 2026 | 1,378.00 | 1,391.00 | 1,359.00 | 1,390.00 | 1,390.00 | 4.28% | 283,300 |
| Feb 6, 2026 | 1,316.00 | 1,334.00 | 1,303.00 | 1,333.00 | 1,333.00 | 0.23% | 191,700 |
| Feb 5, 2026 | 1,350.00 | 1,367.00 | 1,322.00 | 1,330.00 | 1,330.00 | -1.04% | 225,400 |
| Feb 4, 2026 | 1,320.00 | 1,347.00 | 1,311.00 | 1,344.00 | 1,344.00 | 2.05% | 252,200 |
| Feb 3, 2026 | 1,296.00 | 1,322.00 | 1,286.00 | 1,317.00 | 1,317.00 | 3.38% | 251,500 |
| Feb 2, 2026 | 1,280.00 | 1,310.00 | 1,269.00 | 1,274.00 | 1,274.00 | -2.60% | 231,800 |
| Jan 30, 2026 | 1,332.00 | 1,333.00 | 1,288.00 | 1,308.00 | 1,308.00 | -0.68% | 256,100 |
| Jan 29, 2026 | 1,316.00 | 1,321.00 | 1,287.00 | 1,317.00 | 1,317.00 | 0.08% | 275,700 |
| Jan 28, 2026 | 1,324.00 | 1,325.00 | 1,300.00 | 1,316.00 | 1,316.00 | -0.53% | 142,300 |
| Jan 27, 2026 | 1,304.00 | 1,327.00 | 1,294.00 | 1,323.00 | 1,323.00 | 0.99% | 177,000 |
| Jan 26, 2026 | 1,328.00 | 1,332.00 | 1,308.00 | 1,310.00 | 1,310.00 | -2.89% | 193,600 |
| Jan 23, 2026 | 1,338.00 | 1,363.00 | 1,333.00 | 1,349.00 | 1,349.00 | 1.43% | 201,300 |
| Jan 22, 2026 | 1,349.00 | 1,352.00 | 1,318.00 | 1,330.00 | 1,330.00 | -0.37% | 215,800 |
| Jan 21, 2026 | 1,292.00 | 1,339.00 | 1,290.00 | 1,335.00 | 1,335.00 | 1.52% | 223,800 |
| Jan 20, 2026 | 1,330.00 | 1,348.00 | 1,309.00 | 1,315.00 | 1,315.00 | -0.38% | 275,000 |
| Jan 19, 2026 | 1,336.00 | 1,340.00 | 1,304.00 | 1,320.00 | 1,320.00 | -2.22% | 267,700 |
| Jan 16, 2026 | 1,357.00 | 1,358.00 | 1,315.00 | 1,350.00 | 1,350.00 | 0.22% | 308,400 |
| Jan 15, 2026 | 1,321.00 | 1,357.00 | 1,321.00 | 1,347.00 | 1,347.00 | 1.81% | 378,100 |
| Jan 14, 2026 | 1,300.00 | 1,329.00 | 1,297.00 | 1,323.00 | 1,323.00 | 2.00% | 370,100 |
| Jan 13, 2026 | 1,323.00 | 1,323.00 | 1,288.00 | 1,297.00 | 1,297.00 | 1.09% | 327,700 |
| Jan 9, 2026 | 1,264.00 | 1,283.00 | 1,262.00 | 1,283.00 | 1,283.00 | 1.34% | 191,000 |
| Jan 8, 2026 | 1,280.00 | 1,312.00 | 1,264.00 | 1,266.00 | 1,266.00 | 0.16% | 451,700 |
| Jan 7, 2026 | 1,249.00 | 1,270.00 | 1,239.00 | 1,264.00 | 1,264.00 | 1.20% | 250,800 |
| Jan 6, 2026 | 1,225.00 | 1,252.00 | 1,221.00 | 1,249.00 | 1,249.00 | 3.82% | 349,800 |
| Jan 5, 2026 | 1,224.00 | 1,226.00 | 1,200.00 | 1,203.00 | 1,203.00 | -0.25% | 266,900 |
| Dec 30, 2025 | 1,211.00 | 1,211.00 | 1,188.00 | 1,206.00 | 1,206.00 | -0.25% | 164,200 |
| Dec 29, 2025 | 1,166.00 | 1,214.00 | 1,155.00 | 1,209.00 | 1,209.00 | 4.40% | 398,400 |
| Dec 26, 2025 | 1,137.00 | 1,160.00 | 1,132.00 | 1,158.00 | 1,158.00 | 2.57% | 193,400 |
| Dec 25, 2025 | 1,130.00 | 1,139.00 | 1,127.00 | 1,129.00 | 1,129.00 | 0.36% | 52,500 |
| Dec 24, 2025 | 1,133.00 | 1,138.00 | 1,124.00 | 1,125.00 | 1,125.00 | -0.27% | 97,400 |
| Dec 23, 2025 | 1,127.00 | 1,130.00 | 1,119.00 | 1,128.00 | 1,128.00 | 0.80% | 78,900 |
| Dec 22, 2025 | 1,116.00 | 1,134.00 | 1,108.00 | 1,119.00 | 1,119.00 | 1.54% | 145,300 |
| Dec 19, 2025 | 1,095.00 | 1,107.00 | 1,093.00 | 1,102.00 | 1,102.00 | 0.55% | 101,600 |
| Dec 18, 2025 | 1,097.00 | 1,104.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.55% | 73,800 |
| Dec 17, 2025 | 1,086.00 | 1,097.00 | 1,082.00 | 1,090.00 | 1,090.00 | 0.46% | 81,600 |
| Dec 16, 2025 | 1,102.00 | 1,104.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.81% | 56,100 |
| Dec 15, 2025 | 1,090.00 | 1,105.00 | 1,087.00 | 1,105.00 | 1,105.00 | 0.91% | 56,300 |
| Dec 12, 2025 | 1,093.00 | 1,095.00 | 1,087.00 | 1,095.00 | 1,095.00 | 1.67% | 69,400 |
| Dec 11, 2025 | 1,096.00 | 1,097.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.55% | 72,800 |
| Dec 10, 2025 | 1,095.00 | 1,097.00 | 1,086.00 | 1,094.00 | 1,094.00 | 1.11% | 90,700 |
| Dec 9, 2025 | 1,091.00 | 1,093.00 | 1,077.00 | 1,082.00 | 1,082.00 | -0.73% | 67,000 |
| Dec 8, 2025 | 1,092.00 | 1,094.00 | 1,078.00 | 1,090.00 | 1,090.00 | 0.09% | 76,900 |
| Dec 5, 2025 | 1,092.00 | 1,097.00 | 1,083.00 | 1,089.00 | 1,089.00 | -0.55% | 68,500 |
| Dec 4, 2025 | 1,080.00 | 1,100.00 | 1,077.00 | 1,095.00 | 1,095.00 | 1.39% | 82,700 |
| Dec 3, 2025 | 1,088.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.01% | 54,900 |
| Dec 2, 2025 | 1,087.00 | 1,091.00 | 1,084.00 | 1,091.00 | 1,091.00 | 0.37% | 59,300 |