DAIKO XTECH, Ltd. (TYO:8023)
Japan · Delayed Price · Currency is JPY 1,038.00
+16.00 (1.57%)
Nov 5, 2026, 9:51 AM JST
DAIKO XTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,026.00 | 1,045.00 | 1,026.00 | 1,038.00 | 1,038.00 | 1.57% | 1,700 |
| Nov 4, 2026 | 1,050.00 | 1,050.00 | 1,015.00 | 1,022.00 | 1,022.00 | -2.01% | 25,700 |
| Nov 2, 2026 | 1,063.00 | 1,076.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.38% | 54,900 |
| Oct 30, 2026 | 1,104.00 | 1,110.00 | 1,044.00 | 1,047.00 | 1,047.00 | -6.52% | 44,900 |
| Oct 29, 2026 | 1,130.00 | 1,140.00 | 1,107.00 | 1,120.00 | 1,120.00 | -2.10% | 22,300 |
| Oct 28, 2026 | 1,144.00 | 1,158.00 | 1,135.00 | 1,144.00 | 1,144.00 | 0.35% | 21,000 |
| Oct 27, 2026 | 1,145.00 | 1,152.00 | 1,131.00 | 1,140.00 | 1,140.00 | -0.09% | 23,200 |
| Oct 26, 2026 | 1,109.00 | 1,141.00 | 1,099.00 | 1,141.00 | 1,141.00 | 3.73% | 24,200 |
| Oct 23, 2026 | 1,119.00 | 1,120.00 | 1,081.00 | 1,100.00 | 1,100.00 | -4.26% | 32,600 |
| Oct 22, 2026 | 1,117.00 | 1,230.00 | 1,117.00 | 1,149.00 | 1,149.00 | 3.42% | 78,500 |
| Oct 21, 2026 | 1,128.00 | 1,128.00 | 1,107.00 | 1,111.00 | 1,111.00 | -1.51% | 11,300 |
| Oct 20, 2026 | 1,150.00 | 1,165.00 | 1,119.00 | 1,128.00 | 1,128.00 | -1.48% | 40,100 |
| Oct 19, 2026 | 1,111.00 | 1,149.00 | 1,096.00 | 1,145.00 | 1,145.00 | 2.23% | 36,000 |
| Oct 16, 2026 | 1,112.00 | 1,148.00 | 1,107.00 | 1,120.00 | 1,120.00 | 0.72% | 49,400 |
| Oct 15, 2026 | 1,170.00 | 1,181.00 | 1,093.00 | 1,112.00 | 1,112.00 | -2.46% | 164,500 |
| Oct 14, 2026 | 1,092.00 | 1,152.00 | 1,088.00 | 1,140.00 | 1,140.00 | 5.56% | 106,000 |
| Oct 13, 2026 | 1,060.00 | 1,081.00 | 1,047.00 | 1,080.00 | 1,080.00 | 3.25% | 34,000 |
| Oct 9, 2026 | 1,043.00 | 1,061.00 | 1,036.00 | 1,046.00 | 1,046.00 | -0.10% | 19,100 |
| Oct 8, 2026 | 1,041.00 | 1,047.00 | 1,030.00 | 1,047.00 | 1,047.00 | 0.58% | 7,400 |
| Oct 7, 2026 | 1,035.00 | 1,049.00 | 1,033.00 | 1,041.00 | 1,041.00 | 0.87% | 17,000 |
| Oct 6, 2026 | 1,019.00 | 1,034.00 | 1,019.00 | 1,032.00 | 1,032.00 | 1.57% | 7,800 |
| Oct 5, 2026 | 1,023.00 | 1,023.00 | 1,015.00 | 1,016.00 | 1,016.00 | 0.30% | 4,300 |
| Oct 2, 2026 | 1,015.00 | 1,028.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.78% | 7,800 |
| Oct 1, 2026 | 1,015.00 | 1,023.00 | 1,006.00 | 1,021.00 | 1,021.00 | 0.59% | 4,400 |
| Sep 30, 2026 | 1,001.00 | 1,035.00 | 992.00 | 1,015.00 | 1,015.00 | 1.50% | 11,600 |
| Sep 29, 2026 | 1,038.00 | 1,038.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 77,200 |
| Sep 28, 2026 | 1,049.00 | 1,052.00 | 1,035.00 | 1,039.00 | 1,020.00 | -0.67% | 155,100 |
| Sep 25, 2026 | 1,051.00 | 1,052.00 | 1,046.00 | 1,046.00 | 1,026.87 | -0.85% | 20,800 |
| Sep 24, 2026 | 1,050.00 | 1,057.00 | 1,047.00 | 1,055.00 | 1,035.71 | 0.76% | 20,200 |
| Sep 18, 2026 | 1,045.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,027.85 | 0.19% | 5,200 |
| Sep 17, 2026 | 1,042.00 | 1,052.00 | 1,041.00 | 1,045.00 | 1,025.89 | 0.48% | 24,300 |
| Sep 16, 2026 | 1,041.00 | 1,054.00 | 1,040.00 | 1,040.00 | 1,020.98 | - | 13,800 |
| Sep 15, 2026 | 1,057.00 | 1,057.00 | 1,036.00 | 1,040.00 | 1,020.98 | -1.61% | 6,100 |
| Sep 14, 2026 | 1,068.00 | 1,069.00 | 1,040.00 | 1,057.00 | 1,037.67 | -0.19% | 12,200 |
| Sep 11, 2026 | 1,053.00 | 1,073.00 | 1,050.00 | 1,059.00 | 1,039.63 | 0.57% | 16,900 |
| Sep 10, 2026 | 1,032.00 | 1,072.00 | 1,032.00 | 1,053.00 | 1,033.74 | 2.03% | 26,000 |
| Sep 9, 2026 | 1,046.00 | 1,050.00 | 1,032.00 | 1,032.00 | 1,013.13 | -1.34% | 7,700 |
| Sep 8, 2026 | 1,047.00 | 1,059.00 | 1,046.00 | 1,046.00 | 1,026.87 | -0.19% | 4,700 |
| Sep 7, 2026 | 1,060.00 | 1,060.00 | 1,046.00 | 1,048.00 | 1,028.84 | -0.85% | 8,100 |
| Sep 4, 2026 | 1,054.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,037.67 | 0.76% | 2,300 |
| Sep 3, 2026 | 1,053.00 | 1,053.00 | 1,048.00 | 1,049.00 | 1,029.82 | -0.57% | 2,900 |
| Sep 2, 2026 | 1,052.00 | 1,057.00 | 1,045.00 | 1,055.00 | 1,035.71 | 0.29% | 5,400 |
| Sep 1, 2026 | 1,055.00 | 1,058.00 | 1,051.00 | 1,052.00 | 1,032.76 | 0.67% | 5,700 |
| Aug 31, 2026 | 1,040.00 | 1,054.00 | 1,039.00 | 1,045.00 | 1,025.89 | 0.67% | 13,100 |
| Aug 28, 2026 | 1,038.00 | 1,048.00 | 1,038.00 | 1,038.00 | 1,019.02 | -0.86% | 6,400 |
| Aug 27, 2026 | 1,038.00 | 1,047.00 | 1,037.00 | 1,047.00 | 1,027.85 | 0.96% | 5,800 |
| Aug 26, 2026 | 1,045.00 | 1,045.00 | 1,037.00 | 1,037.00 | 1,018.04 | 0.10% | 4,400 |
| Aug 25, 2026 | 1,040.00 | 1,041.00 | 1,033.00 | 1,036.00 | 1,017.05 | 0.29% | 8,500 |
| Aug 24, 2026 | 1,027.00 | 1,033.00 | 1,023.00 | 1,033.00 | 1,014.11 | -0.39% | 10,100 |
| Aug 21, 2026 | 1,013.00 | 1,037.00 | 1,013.00 | 1,037.00 | 1,018.04 | 0.88% | 8,600 |