DAIKO XTECH, Ltd. (TYO:8023)
Japan · Delayed Price · Currency is JPY 1,047.00
+2.00 (0.19%)
Sep 18, 2026, 3:30 PM JST
DAIKO XTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,045.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,047.00 | 0.19% | 5,200 |
| Sep 17, 2026 | 1,042.00 | 1,052.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.48% | 24,300 |
| Sep 16, 2026 | 1,041.00 | 1,054.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 13,800 |
| Sep 15, 2026 | 1,057.00 | 1,057.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.61% | 6,100 |
| Sep 14, 2026 | 1,068.00 | 1,069.00 | 1,040.00 | 1,057.00 | 1,057.00 | -0.19% | 12,200 |
| Sep 11, 2026 | 1,053.00 | 1,073.00 | 1,050.00 | 1,059.00 | 1,059.00 | 0.57% | 16,900 |
| Sep 10, 2026 | 1,032.00 | 1,072.00 | 1,032.00 | 1,053.00 | 1,053.00 | 2.03% | 26,000 |
| Sep 9, 2026 | 1,046.00 | 1,050.00 | 1,032.00 | 1,032.00 | 1,032.00 | -1.34% | 7,700 |
| Sep 8, 2026 | 1,047.00 | 1,059.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.19% | 4,700 |
| Sep 7, 2026 | 1,060.00 | 1,060.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.85% | 8,100 |
| Sep 4, 2026 | 1,054.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.76% | 2,300 |
| Sep 3, 2026 | 1,053.00 | 1,053.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.57% | 2,900 |
| Sep 2, 2026 | 1,052.00 | 1,057.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.29% | 5,400 |
| Sep 1, 2026 | 1,055.00 | 1,058.00 | 1,051.00 | 1,052.00 | 1,052.00 | 0.67% | 5,700 |
| Aug 31, 2026 | 1,040.00 | 1,054.00 | 1,039.00 | 1,045.00 | 1,045.00 | 0.67% | 13,100 |
| Aug 28, 2026 | 1,038.00 | 1,048.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.86% | 6,400 |
| Aug 27, 2026 | 1,038.00 | 1,047.00 | 1,037.00 | 1,047.00 | 1,047.00 | 0.96% | 5,800 |
| Aug 26, 2026 | 1,045.00 | 1,045.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.10% | 4,400 |
| Aug 25, 2026 | 1,040.00 | 1,041.00 | 1,033.00 | 1,036.00 | 1,036.00 | 0.29% | 8,500 |
| Aug 24, 2026 | 1,027.00 | 1,033.00 | 1,023.00 | 1,033.00 | 1,033.00 | -0.39% | 10,100 |
| Aug 21, 2026 | 1,013.00 | 1,037.00 | 1,013.00 | 1,037.00 | 1,037.00 | 0.88% | 8,600 |
| Aug 20, 2026 | 1,005.00 | 1,028.00 | 997.00 | 1,028.00 | 1,028.00 | 3.01% | 11,000 |
| Aug 19, 2026 | 1,010.00 | 1,010.00 | 997.00 | 998.00 | 998.00 | -1.19% | 8,400 |
| Aug 18, 2026 | 1,013.00 | 1,013.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.30% | 2,200 |
| Aug 17, 2026 | 1,021.00 | 1,021.00 | 1,000.00 | 1,013.00 | 1,013.00 | 0.20% | 11,400 |
| Aug 14, 2026 | 1,016.00 | 1,028.00 | 1,002.00 | 1,011.00 | 1,011.00 | -1.75% | 10,500 |
| Aug 13, 2026 | 1,014.00 | 1,029.00 | 1,008.00 | 1,029.00 | 1,029.00 | 3.00% | 11,600 |
| Aug 12, 2026 | 1,011.00 | 1,011.00 | 996.00 | 999.00 | 999.00 | -1.77% | 13,800 |
| Aug 10, 2026 | 1,029.00 | 1,030.00 | 1,012.00 | 1,017.00 | 1,017.00 | -0.68% | 13,500 |
| Aug 7, 2026 | 1,003.00 | 1,030.00 | 1,001.00 | 1,024.00 | 1,024.00 | 2.40% | 10,400 |
| Aug 6, 2026 | 991.00 | 1,000.00 | 984.00 | 1,000.00 | 1,000.00 | 1.21% | 4,600 |
| Aug 5, 2026 | 986.00 | 992.00 | 986.00 | 988.00 | 988.00 | 0.82% | 2,100 |
| Aug 4, 2026 | 980.00 | 988.00 | 977.00 | 980.00 | 980.00 | 0.31% | 6,600 |
| Aug 3, 2026 | 985.00 | 987.00 | 977.00 | 977.00 | 977.00 | -0.31% | 4,900 |
| Jul 31, 2026 | 994.00 | 994.00 | 976.00 | 980.00 | 980.00 | -1.21% | 37,000 |
| Jul 30, 2026 | 993.00 | 995.00 | 968.00 | 992.00 | 992.00 | -0.10% | 14,300 |
| Jul 29, 2026 | 979.00 | 993.00 | 962.00 | 993.00 | 993.00 | 1.53% | 12,900 |
| Jul 28, 2026 | 994.00 | 994.00 | 965.00 | 978.00 | 978.00 | -1.61% | 19,200 |
| Jul 27, 2026 | 980.00 | 995.00 | 978.00 | 994.00 | 994.00 | 1.43% | 9,200 |
| Jul 24, 2026 | 981.00 | 987.00 | 974.00 | 980.00 | 980.00 | -2.10% | 20,200 |
| Jul 23, 2026 | 998.00 | 1,005.00 | 990.00 | 1,001.00 | 1,001.00 | 0.40% | 7,300 |
| Jul 22, 2026 | 990.00 | 999.00 | 989.00 | 997.00 | 997.00 | -0.30% | 11,800 |
| Jul 21, 2026 | 991.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | 1.11% | 4,600 |
| Jul 17, 2026 | 1,001.00 | 1,003.00 | 974.00 | 989.00 | 989.00 | -1.20% | 10,800 |
| Jul 16, 2026 | 1,006.00 | 1,010.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.20% | 5,200 |
| Jul 15, 2026 | 1,005.00 | 1,005.00 | 998.00 | 999.00 | 999.00 | -0.60% | 7,900 |
| Jul 14, 2026 | 988.00 | 1,005.00 | 988.00 | 1,005.00 | 1,005.00 | 1.72% | 11,400 |
| Jul 13, 2026 | 995.00 | 997.00 | 982.00 | 988.00 | 988.00 | -0.30% | 4,100 |
| Jul 10, 2026 | 981.00 | 991.00 | 980.00 | 991.00 | 991.00 | 1.02% | 5,100 |
| Jul 9, 2026 | 981.00 | 985.00 | 979.00 | 981.00 | 981.00 | - | 3,900 |