DAIKO XTECH, Ltd. (TYO:8023)
Japan · Delayed Price · Currency is JPY 1,081.00
+15.00 (1.41%)
At close: Mar 27, 2026
DAIKO XTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,081.00 | 1,081.00 | 1,065.00 | 1,081.00 | 1,081.00 | 1.41% | 9,200 |
| Mar 26, 2026 | 1,081.00 | 1,082.00 | 1,059.00 | 1,066.00 | 1,066.00 | -1.39% | 9,700 |
| Mar 25, 2026 | 1,103.00 | 1,103.00 | 1,074.00 | 1,081.00 | 1,081.00 | 2.56% | 9,200 |
| Mar 24, 2026 | 1,038.00 | 1,062.00 | 1,036.00 | 1,054.00 | 1,054.00 | 3.54% | 11,800 |
| Mar 23, 2026 | 1,081.00 | 1,081.00 | 1,013.00 | 1,018.00 | 1,018.00 | -5.21% | 27,500 |
| Mar 19, 2026 | 1,081.00 | 1,091.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.28% | 21,700 |
| Mar 18, 2026 | 1,072.00 | 1,081.00 | 1,070.00 | 1,077.00 | 1,077.00 | 0.84% | 3,600 |
| Mar 17, 2026 | 1,063.00 | 1,068.00 | 1,058.00 | 1,068.00 | 1,068.00 | 0.38% | 3,100 |
| Mar 16, 2026 | 1,054.00 | 1,072.00 | 1,054.00 | 1,064.00 | 1,064.00 | 1.33% | 6,300 |
| Mar 13, 2026 | 1,060.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 10,300 |
| Mar 12, 2026 | 1,078.00 | 1,078.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.58% | 4,200 |
| Mar 11, 2026 | 1,082.00 | 1,085.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.46% | 3,400 |
| Mar 10, 2026 | 1,083.00 | 1,088.00 | 1,070.00 | 1,082.00 | 1,082.00 | 1.69% | 5,400 |
| Mar 9, 2026 | 1,070.00 | 1,070.00 | 1,054.00 | 1,064.00 | 1,064.00 | -1.57% | 15,200 |
| Mar 6, 2026 | 1,070.00 | 1,081.00 | 1,070.00 | 1,081.00 | 1,081.00 | 0.75% | 7,200 |
| Mar 5, 2026 | 1,062.00 | 1,081.00 | 1,059.00 | 1,073.00 | 1,073.00 | 3.47% | 9,300 |
| Mar 4, 2026 | 1,041.00 | 1,058.00 | 1,030.00 | 1,037.00 | 1,037.00 | -1.71% | 26,100 |
| Mar 3, 2026 | 1,078.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.13% | 15,300 |
| Mar 2, 2026 | 1,077.00 | 1,078.00 | 1,062.00 | 1,078.00 | 1,078.00 | -0.28% | 8,900 |
| Feb 27, 2026 | 1,084.00 | 1,087.00 | 1,074.00 | 1,081.00 | 1,081.00 | 0.09% | 10,100 |
| Feb 26, 2026 | 1,065.00 | 1,082.00 | 1,063.00 | 1,080.00 | 1,080.00 | 1.69% | 26,100 |
| Feb 25, 2026 | 1,062.00 | 1,077.00 | 1,054.00 | 1,062.00 | 1,062.00 | 0.76% | 16,900 |
| Feb 24, 2026 | 1,042.00 | 1,057.00 | 1,041.00 | 1,054.00 | 1,054.00 | 0.57% | 76,100 |
| Feb 20, 2026 | 1,048.00 | 1,049.00 | 1,039.00 | 1,048.00 | 1,048.00 | -0.47% | 10,100 |
| Feb 19, 2026 | 1,045.00 | 1,058.00 | 1,043.00 | 1,053.00 | 1,053.00 | 0.77% | 8,000 |
| Feb 18, 2026 | 1,049.00 | 1,049.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.38% | 5,100 |
| Feb 17, 2026 | 1,047.00 | 1,051.00 | 1,037.00 | 1,041.00 | 1,041.00 | -1.05% | 8,100 |
| Feb 16, 2026 | 1,048.00 | 1,059.00 | 1,038.00 | 1,052.00 | 1,052.00 | 0.38% | 45,500 |
| Feb 13, 2026 | 1,065.00 | 1,075.00 | 1,048.00 | 1,048.00 | 1,048.00 | -2.24% | 19,800 |
| Feb 12, 2026 | 1,055.00 | 1,088.00 | 1,055.00 | 1,072.00 | 1,072.00 | -3.86% | 25,700 |
| Feb 10, 2026 | 1,114.00 | 1,122.00 | 1,111.00 | 1,115.00 | 1,115.00 | - | 8,100 |
| Feb 9, 2026 | 1,095.00 | 1,116.00 | 1,095.00 | 1,115.00 | 1,115.00 | 2.29% | 10,600 |
| Feb 6, 2026 | 1,112.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.80% | 13,800 |
| Feb 5, 2026 | 1,105.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.54% | 6,200 |
| Feb 4, 2026 | 1,105.00 | 1,109.00 | 1,102.00 | 1,104.00 | 1,104.00 | 0.36% | 4,200 |
| Feb 3, 2026 | 1,103.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.46% | 3,400 |
| Feb 2, 2026 | 1,109.00 | 1,114.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.17% | 27,600 |
| Jan 30, 2026 | 1,102.00 | 1,109.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.64% | 8,200 |
| Jan 29, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.81% | 20,400 |
| Jan 28, 2026 | 1,112.00 | 1,114.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.18% | 12,500 |
| Jan 27, 2026 | 1,127.00 | 1,127.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.45% | 14,900 |
| Jan 26, 2026 | 1,129.00 | 1,129.00 | 1,116.00 | 1,117.00 | 1,117.00 | -1.15% | 9,300 |
| Jan 23, 2026 | 1,134.00 | 1,134.00 | 1,122.00 | 1,130.00 | 1,130.00 | 0.53% | 11,100 |
| Jan 22, 2026 | 1,120.00 | 1,127.00 | 1,116.00 | 1,124.00 | 1,124.00 | 1.08% | 11,200 |
| Jan 21, 2026 | 1,115.00 | 1,116.00 | 1,107.00 | 1,112.00 | 1,112.00 | -0.54% | 14,800 |
| Jan 20, 2026 | 1,125.00 | 1,125.00 | 1,111.00 | 1,118.00 | 1,118.00 | 0.45% | 7,000 |
| Jan 19, 2026 | 1,119.00 | 1,125.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.18% | 12,100 |
| Jan 16, 2026 | 1,121.00 | 1,121.00 | 1,105.00 | 1,111.00 | 1,111.00 | -0.89% | 7,200 |
| Jan 15, 2026 | 1,115.00 | 1,121.00 | 1,110.00 | 1,121.00 | 1,121.00 | 0.45% | 13,300 |
| Jan 14, 2026 | 1,100.00 | 1,121.00 | 1,100.00 | 1,116.00 | 1,116.00 | 2.01% | 18,000 |