Daiki Axis Co., Ltd. (TYO:4245)
Japan
· Delayed Price · Currency is JPY 703.00
+3.00 (0.43%)
Apr 28, 2026, 3:30 PM JST
Daiki Axis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 701.00 | 705.00 | 701.00 | 703.00 | 703.00 | 0.43% | 8,700 |
| Apr 27, 2026 | 700.00 | 705.00 | 698.00 | 700.00 | 700.00 | - | 16,600 |
| Apr 24, 2026 | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | -0.57% | 8,900 |
| Apr 23, 2026 | 712.00 | 712.00 | 702.00 | 704.00 | 704.00 | -0.56% | 16,000 |
| Apr 22, 2026 | 716.00 | 716.00 | 707.00 | 708.00 | 708.00 | -1.39% | 22,300 |
| Apr 21, 2026 | 722.00 | 724.00 | 718.00 | 718.00 | 718.00 | -0.28% | 12,600 |
| Apr 20, 2026 | 719.00 | 720.00 | 712.00 | 720.00 | 720.00 | 0.56% | 26,400 |
| Apr 17, 2026 | 715.00 | 716.00 | 711.00 | 716.00 | 716.00 | 0.14% | 9,300 |
| Apr 16, 2026 | 714.00 | 716.00 | 711.00 | 715.00 | 715.00 | 1.13% | 11,800 |
| Apr 15, 2026 | 702.00 | 708.00 | 700.00 | 707.00 | 707.00 | 1.00% | 17,800 |
| Apr 14, 2026 | 706.00 | 708.00 | 698.00 | 700.00 | 700.00 | -1.13% | 44,000 |
| Apr 13, 2026 | 712.00 | 716.00 | 706.00 | 708.00 | 708.00 | -1.53% | 23,000 |
| Apr 10, 2026 | 716.00 | 724.00 | 713.00 | 719.00 | 719.00 | 0.42% | 17,800 |
| Apr 9, 2026 | 722.00 | 722.00 | 716.00 | 716.00 | 716.00 | -0.97% | 9,300 |
| Apr 8, 2026 | 718.00 | 725.00 | 718.00 | 723.00 | 723.00 | 1.26% | 15,500 |
| Apr 7, 2026 | 715.00 | 721.00 | 714.00 | 714.00 | 714.00 | -0.14% | 7,200 |
| Apr 6, 2026 | 723.00 | 723.00 | 715.00 | 715.00 | 715.00 | -0.83% | 14,400 |
| Apr 3, 2026 | 712.00 | 722.00 | 712.00 | 721.00 | 721.00 | 1.55% | 25,400 |
| Apr 2, 2026 | 724.00 | 729.00 | 707.00 | 710.00 | 710.00 | -1.66% | 57,200 |
| Apr 1, 2026 | 739.00 | 739.00 | 717.00 | 722.00 | 722.00 | -1.77% | 32,100 |
| Mar 31, 2026 | 716.00 | 749.00 | 710.00 | 735.00 | 735.00 | 2.65% | 86,700 |
| Mar 30, 2026 | 703.00 | 718.00 | 703.00 | 716.00 | 716.00 | 0.56% | 23,200 |
| Mar 27, 2026 | 713.00 | 719.00 | 710.00 | 712.00 | 712.00 | 0.14% | 16,200 |
| Mar 26, 2026 | 723.00 | 723.00 | 707.00 | 711.00 | 711.00 | -1.39% | 18,000 |
| Mar 25, 2026 | 714.00 | 727.00 | 714.00 | 721.00 | 721.00 | 1.41% | 25,200 |
| Mar 24, 2026 | 702.00 | 711.00 | 699.00 | 711.00 | 711.00 | 2.16% | 29,700 |
| Mar 23, 2026 | 702.00 | 702.00 | 691.00 | 696.00 | 696.00 | -1.83% | 50,200 |
| Mar 19, 2026 | 720.00 | 722.00 | 705.00 | 709.00 | 709.00 | -2.21% | 38,000 |
| Mar 18, 2026 | 729.00 | 729.00 | 722.00 | 725.00 | 725.00 | -0.68% | 17,900 |
| Mar 17, 2026 | 728.00 | 735.00 | 724.00 | 730.00 | 730.00 | 1.39% | 19,000 |
| Mar 16, 2026 | 725.00 | 728.00 | 720.00 | 720.00 | 720.00 | -1.23% | 13,400 |
| Mar 13, 2026 | 728.00 | 735.00 | 728.00 | 729.00 | 729.00 | - | 8,600 |
| Mar 12, 2026 | 738.00 | 739.00 | 728.00 | 729.00 | 729.00 | -1.35% | 17,800 |
| Mar 11, 2026 | 740.00 | 750.00 | 735.00 | 739.00 | 739.00 | -0.14% | 28,700 |
| Mar 10, 2026 | 724.00 | 744.00 | 724.00 | 740.00 | 740.00 | 3.06% | 19,600 |
| Mar 9, 2026 | 714.00 | 724.00 | 708.00 | 718.00 | 718.00 | -0.83% | 38,400 |
| Mar 6, 2026 | 722.00 | 745.00 | 714.00 | 724.00 | 724.00 | -1.23% | 83,100 |
| Mar 5, 2026 | 721.00 | 741.00 | 717.00 | 733.00 | 733.00 | 2.95% | 34,500 |
| Mar 4, 2026 | 714.00 | 731.00 | 703.00 | 712.00 | 712.00 | -2.06% | 56,900 |
| Mar 3, 2026 | 746.00 | 747.00 | 727.00 | 727.00 | 727.00 | -3.45% | 38,400 |
| Mar 2, 2026 | 745.00 | 769.00 | 741.00 | 753.00 | 753.00 | -2.71% | 76,800 |
| Feb 27, 2026 | 738.00 | 774.00 | 734.00 | 774.00 | 774.00 | 5.45% | 119,000 |
| Feb 26, 2026 | 727.00 | 738.00 | 720.00 | 734.00 | 734.00 | 1.38% | 69,300 |
| Feb 25, 2026 | 718.00 | 752.00 | 717.00 | 724.00 | 724.00 | 4.17% | 230,000 |
| Feb 24, 2026 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 0.58% | 24,600 |
| Feb 20, 2026 | 693.00 | 694.00 | 690.00 | 691.00 | 691.00 | -0.29% | 13,300 |
| Feb 19, 2026 | 690.00 | 693.00 | 688.00 | 693.00 | 693.00 | 0.43% | 18,100 |
| Feb 18, 2026 | 690.00 | 693.00 | 687.00 | 690.00 | 690.00 | -0.14% | 17,000 |
| Feb 17, 2026 | 694.00 | 694.00 | 690.00 | 691.00 | 691.00 | -0.29% | 8,900 |
| Feb 16, 2026 | 694.00 | 694.00 | 688.00 | 693.00 | 693.00 | 0.43% | 16,400 |
| Feb 13, 2026 | 686.00 | 702.00 | 686.00 | 690.00 | 690.00 | 0.15% | 61,400 |
| Feb 12, 2026 | 689.00 | 690.00 | 687.00 | 689.00 | 689.00 | 0.15% | 7,700 |
| Feb 10, 2026 | 686.00 | 689.00 | 685.00 | 688.00 | 688.00 | 0.44% | 18,400 |
| Feb 9, 2026 | 689.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.15% | 14,300 |
| Feb 6, 2026 | 685.00 | 687.00 | 684.00 | 686.00 | 686.00 | -0.29% | 18,700 |
| Feb 5, 2026 | 688.00 | 690.00 | 687.00 | 688.00 | 688.00 | -0.15% | 8,400 |
| Feb 4, 2026 | 689.00 | 690.00 | 688.00 | 689.00 | 689.00 | 0.15% | 16,600 |
| Feb 3, 2026 | 689.00 | 689.00 | 685.00 | 688.00 | 688.00 | - | 12,200 |
| Feb 2, 2026 | 684.00 | 688.00 | 684.00 | 688.00 | 688.00 | 0.29% | 9,600 |
| Jan 30, 2026 | 684.00 | 686.00 | 683.00 | 686.00 | 686.00 | 0.29% | 7,400 |
| Jan 29, 2026 | 685.00 | 687.00 | 683.00 | 684.00 | 684.00 | -0.15% | 14,900 |
| Jan 28, 2026 | 689.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.58% | 6,400 |
| Jan 27, 2026 | 690.00 | 691.00 | 687.00 | 689.00 | 689.00 | 0.15% | 11,400 |
| Jan 26, 2026 | 687.00 | 691.00 | 687.00 | 688.00 | 688.00 | 0.58% | 26,100 |
| Jan 23, 2026 | 680.00 | 684.00 | 680.00 | 684.00 | 684.00 | 0.59% | 13,700 |
| Jan 22, 2026 | 683.00 | 684.00 | 676.00 | 680.00 | 680.00 | -0.29% | 45,700 |
| Jan 21, 2026 | 685.00 | 685.00 | 682.00 | 682.00 | 682.00 | -0.44% | 14,700 |
| Jan 20, 2026 | 686.00 | 688.00 | 685.00 | 685.00 | 685.00 | -0.15% | 23,500 |
| Jan 19, 2026 | 684.00 | 686.00 | 684.00 | 686.00 | 686.00 | 0.15% | 20,600 |
| Jan 16, 2026 | 684.00 | 686.00 | 682.00 | 685.00 | 685.00 | 0.29% | 11,200 |
| Jan 15, 2026 | 679.00 | 684.00 | 678.00 | 683.00 | 683.00 | 0.44% | 17,700 |
| Jan 14, 2026 | 678.00 | 680.00 | 676.00 | 680.00 | 680.00 | 0.44% | 33,400 |
| Jan 13, 2026 | 680.00 | 681.00 | 676.00 | 677.00 | 677.00 | - | 18,800 |
| Jan 9, 2026 | 679.00 | 680.00 | 676.00 | 677.00 | 677.00 | -0.15% | 26,200 |
| Jan 8, 2026 | 684.00 | 684.00 | 678.00 | 678.00 | 678.00 | -0.44% | 25,600 |
| Jan 7, 2026 | 681.00 | 684.00 | 680.00 | 681.00 | 681.00 | -0.29% | 21,800 |
| Jan 6, 2026 | 679.00 | 683.00 | 679.00 | 683.00 | 683.00 | 0.59% | 32,900 |
| Jan 5, 2026 | 679.00 | 680.00 | 677.00 | 679.00 | 679.00 | 0.15% | 30,100 |
| Dec 30, 2025 | 677.00 | 684.00 | 677.00 | 678.00 | 678.00 | -0.15% | 37,100 |
| Dec 29, 2025 | 685.00 | 688.00 | 676.00 | 679.00 | 679.00 | -3.96% | 170,100 |
| Dec 26, 2025 | 715.00 | 720.00 | 707.00 | 707.00 | 695.00 | -1.12% | 210,600 |
| Dec 25, 2025 | 719.00 | 719.00 | 714.00 | 715.00 | 702.86 | -0.28% | 60,300 |
| Dec 24, 2025 | 720.00 | 724.00 | 716.00 | 717.00 | 704.83 | -0.14% | 55,500 |
| Dec 23, 2025 | 718.00 | 722.00 | 717.00 | 718.00 | 705.81 | 0.56% | 33,700 |
| Dec 22, 2025 | 720.00 | 725.00 | 714.00 | 714.00 | 701.88 | 0.28% | 76,600 |
| Dec 19, 2025 | 712.00 | 717.00 | 710.00 | 712.00 | 699.92 | 0.56% | 18,100 |
| Dec 18, 2025 | 706.00 | 718.00 | 706.00 | 708.00 | 695.98 | 0.14% | 40,600 |
| Dec 17, 2025 | 714.00 | 714.00 | 706.00 | 707.00 | 695.00 | -0.42% | 20,100 |
| Dec 16, 2025 | 712.00 | 714.00 | 710.00 | 710.00 | 697.95 | -0.14% | 19,800 |
| Dec 15, 2025 | 709.00 | 716.00 | 703.00 | 711.00 | 698.93 | -0.14% | 23,000 |
| Dec 12, 2025 | 711.00 | 714.00 | 710.00 | 712.00 | 699.92 | 0.14% | 11,400 |
| Dec 11, 2025 | 714.00 | 715.00 | 711.00 | 711.00 | 698.93 | -0.14% | 11,000 |
| Dec 10, 2025 | 708.00 | 712.00 | 708.00 | 712.00 | 699.92 | 0.56% | 7,200 |
| Dec 9, 2025 | 711.00 | 713.00 | 705.00 | 708.00 | 695.98 | -0.42% | 17,700 |
| Dec 8, 2025 | 715.00 | 715.00 | 710.00 | 711.00 | 698.93 | -0.14% | 12,500 |
| Dec 5, 2025 | 708.00 | 713.00 | 707.00 | 712.00 | 699.92 | 0.85% | 14,600 |
| Dec 4, 2025 | 705.00 | 709.00 | 705.00 | 706.00 | 694.02 | 0.14% | 12,200 |
| Dec 3, 2025 | 709.00 | 710.00 | 705.00 | 705.00 | 693.03 | -0.70% | 12,100 |
| Dec 2, 2025 | 715.00 | 715.00 | 710.00 | 710.00 | 697.95 | -0.42% | 13,000 |
| Dec 1, 2025 | 722.00 | 722.00 | 713.00 | 713.00 | 700.90 | -0.56% | 29,000 |