Daiki Aluminium Industry Co., Ltd. (TYO:5702)
Japan · Delayed Price · Currency is JPY 1,318.00
+18.00 (1.38%)
At close: Mar 27, 2026
Daiki Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,285.00 | 1,323.00 | 1,282.00 | 1,318.00 | 1,318.00 | 1.38% | 237,000 |
| Mar 26, 2026 | 1,311.00 | 1,311.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.08% | 129,200 |
| Mar 25, 2026 | 1,295.00 | 1,313.00 | 1,292.00 | 1,299.00 | 1,299.00 | 2.44% | 142,800 |
| Mar 24, 2026 | 1,263.00 | 1,272.00 | 1,244.00 | 1,268.00 | 1,268.00 | 2.84% | 151,500 |
| Mar 23, 2026 | 1,250.00 | 1,252.00 | 1,220.00 | 1,233.00 | 1,233.00 | -6.09% | 258,800 |
| Mar 19, 2026 | 1,356.00 | 1,356.00 | 1,313.00 | 1,313.00 | 1,313.00 | -4.72% | 156,800 |
| Mar 18, 2026 | 1,360.00 | 1,378.00 | 1,355.00 | 1,378.00 | 1,378.00 | 1.55% | 130,600 |
| Mar 17, 2026 | 1,363.00 | 1,377.00 | 1,353.00 | 1,357.00 | 1,357.00 | 0.07% | 168,500 |
| Mar 16, 2026 | 1,370.00 | 1,373.00 | 1,336.00 | 1,356.00 | 1,356.00 | -0.59% | 159,000 |
| Mar 13, 2026 | 1,346.00 | 1,385.00 | 1,338.00 | 1,364.00 | 1,364.00 | 0.29% | 165,300 |
| Mar 12, 2026 | 1,385.00 | 1,402.00 | 1,347.00 | 1,360.00 | 1,360.00 | -1.16% | 192,800 |
| Mar 11, 2026 | 1,388.00 | 1,404.00 | 1,375.00 | 1,376.00 | 1,376.00 | 0.88% | 121,300 |
| Mar 10, 2026 | 1,343.00 | 1,365.00 | 1,330.00 | 1,364.00 | 1,364.00 | 3.88% | 168,800 |
| Mar 9, 2026 | 1,315.00 | 1,317.00 | 1,280.00 | 1,313.00 | 1,313.00 | -4.92% | 247,500 |
| Mar 6, 2026 | 1,372.00 | 1,391.00 | 1,356.00 | 1,381.00 | 1,381.00 | -0.93% | 139,600 |
| Mar 5, 2026 | 1,383.00 | 1,414.00 | 1,372.00 | 1,394.00 | 1,394.00 | 4.73% | 217,800 |
| Mar 4, 2026 | 1,375.00 | 1,412.00 | 1,310.00 | 1,331.00 | 1,331.00 | -6.99% | 315,200 |
| Mar 3, 2026 | 1,490.00 | 1,496.00 | 1,428.00 | 1,431.00 | 1,431.00 | -3.70% | 187,400 |
| Mar 2, 2026 | 1,462.00 | 1,498.00 | 1,440.00 | 1,486.00 | 1,486.00 | -0.40% | 181,800 |
| Feb 27, 2026 | 1,441.00 | 1,500.00 | 1,441.00 | 1,492.00 | 1,492.00 | 3.61% | 245,600 |
| Feb 26, 2026 | 1,462.00 | 1,467.00 | 1,434.00 | 1,440.00 | 1,440.00 | -0.62% | 186,700 |
| Feb 25, 2026 | 1,470.00 | 1,478.00 | 1,445.00 | 1,449.00 | 1,449.00 | -1.36% | 156,800 |
| Feb 24, 2026 | 1,440.00 | 1,479.00 | 1,426.00 | 1,469.00 | 1,469.00 | 3.23% | 229,100 |
| Feb 20, 2026 | 1,415.00 | 1,430.00 | 1,402.00 | 1,423.00 | 1,423.00 | -1.39% | 218,800 |
| Feb 19, 2026 | 1,420.00 | 1,456.00 | 1,412.00 | 1,443.00 | 1,443.00 | 2.41% | 168,700 |
| Feb 18, 2026 | 1,381.00 | 1,412.00 | 1,379.00 | 1,409.00 | 1,409.00 | 2.18% | 171,000 |
| Feb 17, 2026 | 1,390.00 | 1,412.00 | 1,379.00 | 1,379.00 | 1,379.00 | -0.93% | 134,600 |
| 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 |