DAIKO XTECH, Ltd. (TYO:8023)
Japan · Delayed Price · Currency is JPY 931.00
+13.00 (1.42%)
Jun 24, 2026, 3:30 PM JST
DAIKO XTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 918.00 | 932.00 | 918.00 | 931.00 | - | 1.42% | 5,800 |
| Jun 23, 2026 | 925.00 | 934.00 | 918.00 | 918.00 | 918.00 | -0.86% | 13,200 |
| Jun 22, 2026 | 936.00 | 944.00 | 925.00 | 926.00 | 926.00 | -0.11% | 3,700 |
| Jun 19, 2026 | 944.00 | 944.00 | 927.00 | 927.00 | 927.00 | -1.70% | 4,100 |
| Jun 18, 2026 | 950.00 | 957.00 | 941.00 | 943.00 | 943.00 | -0.74% | 8,200 |
| Jun 17, 2026 | 919.00 | 952.00 | 919.00 | 950.00 | 950.00 | 2.81% | 18,600 |
| Jun 16, 2026 | 940.00 | 940.00 | 924.00 | 924.00 | 924.00 | -1.60% | 15,300 |
| Jun 15, 2026 | 940.00 | 943.00 | 932.00 | 939.00 | 939.00 | 0.97% | 13,100 |
| Jun 12, 2026 | 936.00 | 940.00 | 928.00 | 930.00 | 930.00 | 0.22% | 14,500 |
| Jun 11, 2026 | 934.00 | 938.00 | 922.00 | 928.00 | 928.00 | -0.22% | 11,800 |
| Jun 10, 2026 | 921.00 | 931.00 | 918.00 | 930.00 | 930.00 | 0.43% | 11,900 |
| Jun 9, 2026 | 944.00 | 944.00 | 919.00 | 926.00 | 926.00 | -1.91% | 32,200 |
| Jun 8, 2026 | 952.00 | 953.00 | 936.00 | 944.00 | 944.00 | -2.38% | 12,200 |
| Jun 5, 2026 | 946.00 | 978.00 | 946.00 | 967.00 | 967.00 | 1.47% | 20,600 |
| Jun 4, 2026 | 984.00 | 984.00 | 950.00 | 953.00 | 953.00 | -3.15% | 15,100 |
| Jun 3, 2026 | 985.00 | 991.00 | 969.00 | 984.00 | 984.00 | -0.61% | 13,900 |
| Jun 2, 2026 | 992.00 | 992.00 | 967.00 | 990.00 | 990.00 | -0.30% | 22,500 |
| Jun 1, 2026 | 1,020.00 | 1,020.00 | 988.00 | 993.00 | 993.00 | -2.17% | 16,100 |
| May 29, 2026 | 1,002.00 | 1,022.00 | 1,002.00 | 1,015.00 | 1,015.00 | 1.30% | 15,400 |
| May 28, 2026 | 1,009.00 | 1,020.00 | 992.00 | 1,002.00 | 1,002.00 | -0.69% | 20,000 |
| May 27, 2026 | 997.00 | 1,019.00 | 990.00 | 1,009.00 | 1,009.00 | 2.13% | 28,000 |
| May 26, 2026 | 994.00 | 994.00 | 970.00 | 988.00 | 988.00 | -0.70% | 24,300 |
| May 25, 2026 | 990.00 | 995.00 | 978.00 | 995.00 | 995.00 | 2.58% | 32,100 |
| May 22, 2026 | 970.00 | 984.00 | 960.00 | 970.00 | 970.00 | -0.41% | 39,100 |
| May 21, 2026 | 967.00 | 980.00 | 967.00 | 974.00 | 974.00 | 1.46% | 12,400 |
| May 20, 2026 | 965.00 | 965.00 | 948.00 | 960.00 | 960.00 | -0.62% | 15,400 |
| May 19, 2026 | 907.00 | 966.00 | 907.00 | 966.00 | 966.00 | 6.74% | 60,100 |
| May 18, 2026 | 921.00 | 921.00 | 885.00 | 905.00 | 905.00 | 3.31% | 64,700 |
| May 15, 2026 | 876.00 | 895.00 | 871.00 | 876.00 | 876.00 | -0.68% | 38,200 |
| May 14, 2026 | 896.00 | 900.00 | 878.00 | 882.00 | 882.00 | -3.18% | 36,900 |
| May 13, 2026 | 872.00 | 913.00 | 872.00 | 911.00 | 911.00 | 3.76% | 66,200 |
| May 12, 2026 | 903.00 | 915.00 | 877.00 | 878.00 | 878.00 | -4.88% | 139,500 |
| May 11, 2026 | 903.00 | 936.00 | 902.00 | 923.00 | 923.00 | 0.54% | 80,400 |
| May 8, 2026 | 911.00 | 931.00 | 900.00 | 918.00 | 918.00 | -2.44% | 140,600 |
| May 7, 2026 | 958.00 | 958.00 | 938.00 | 941.00 | 941.00 | -0.21% | 27,600 |
| May 1, 2026 | 967.00 | 968.00 | 935.00 | 943.00 | 943.00 | -2.48% | 47,100 |
| Apr 30, 2026 | 988.00 | 989.00 | 967.00 | 967.00 | 967.00 | -1.63% | 30,400 |
| Apr 28, 2026 | 990.00 | 990.00 | 980.00 | 983.00 | 983.00 | -0.41% | 16,900 |
| Apr 27, 2026 | 975.00 | 991.00 | 975.00 | 987.00 | 987.00 | 0.10% | 28,700 |
| Apr 24, 2026 | 1,006.00 | 1,006.00 | 962.00 | 986.00 | 986.00 | -2.67% | 76,900 |
| Apr 23, 2026 | 1,044.00 | 1,044.00 | 992.00 | 1,013.00 | 1,013.00 | -2.31% | 23,400 |
| Apr 22, 2026 | 1,053.00 | 1,053.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.29% | 12,400 |
| Apr 21, 2026 | 1,050.00 | 1,055.00 | 1,037.00 | 1,040.00 | 1,040.00 | -0.10% | 5,800 |
| Apr 20, 2026 | 1,061.00 | 1,072.00 | 1,031.00 | 1,041.00 | 1,041.00 | -1.89% | 45,400 |
| Apr 17, 2026 | 1,077.00 | 1,087.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.58% | 10,500 |
| Apr 16, 2026 | 1,085.00 | 1,085.00 | 1,067.00 | 1,078.00 | 1,078.00 | -0.65% | 4,300 |
| Apr 15, 2026 | 1,094.00 | 1,094.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.73% | 4,700 |
| Apr 14, 2026 | 1,094.00 | 1,094.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.83% | 2,900 |
| Apr 13, 2026 | 1,067.00 | 1,086.00 | 1,067.00 | 1,084.00 | 1,084.00 | 1.21% | 9,300 |
| Apr 10, 2026 | 1,081.00 | 1,081.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.29% | 2,900 |