DAIKO XTECH, Ltd. (TYO:8023)
Japan
· Delayed Price · Currency is JPY 1,086.00
+22.00 (2.07%)
Mar 10, 2026, 2:06 PM JST
DAIKO XTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,094.00 | 0.83% | 6,900 |
| Jan 9, 2026 | 1,086.00 | 1,086.00 | 1,081.00 | 1,085.00 | 1,085.00 | - | 6,900 |
| Jan 8, 2026 | 1,086.00 | 1,087.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 6,000 |
| Jan 7, 2026 | 1,097.00 | 1,097.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.64% | 10,100 |
| Jan 6, 2026 | 1,100.00 | 1,100.00 | 1,081.00 | 1,092.00 | 1,092.00 | -0.55% | 10,000 |
| Jan 5, 2026 | 1,080.00 | 1,102.00 | 1,080.00 | 1,098.00 | 1,098.00 | 1.86% | 15,100 |
| Dec 30, 2025 | 1,084.00 | 1,089.00 | 1,073.00 | 1,078.00 | 1,078.00 | -1.10% | 6,300 |
| Dec 29, 2025 | 1,083.00 | 1,090.00 | 1,077.00 | 1,090.00 | 1,090.00 | 2.54% | 8,700 |
| Dec 26, 2025 | 1,083.00 | 1,083.00 | 1,055.00 | 1,063.00 | 1,063.00 | -0.93% | 9,100 |
| Dec 25, 2025 | 1,097.00 | 1,097.00 | 1,055.00 | 1,073.00 | 1,073.00 | 2.39% | 24,300 |
| Dec 24, 2025 | 1,039.00 | 1,049.00 | 1,034.00 | 1,048.00 | 1,048.00 | 0.77% | 17,700 |
| Dec 23, 2025 | 1,030.00 | 1,040.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.97% | 11,400 |
| Dec 22, 2025 | 1,037.00 | 1,039.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.68% | 95,500 |
| Dec 19, 2025 | 1,028.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,023.00 | -0.20% | 8,100 |
| Dec 18, 2025 | 1,026.00 | 1,028.00 | 1,018.00 | 1,025.00 | 1,025.00 | -0.49% | 9,700 |
| Dec 17, 2025 | 1,032.00 | 1,032.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.10% | 10,400 |
| Dec 16, 2025 | 1,048.00 | 1,048.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.34% | 7,700 |
| Dec 15, 2025 | 1,038.00 | 1,045.00 | 1,032.00 | 1,045.00 | 1,045.00 | 1.65% | 10,100 |
| Dec 12, 2025 | 1,021.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,028.00 | 0.78% | 6,100 |
| Dec 11, 2025 | 1,023.00 | 1,025.00 | 1,019.00 | 1,020.00 | 1,020.00 | -0.20% | 10,200 |
| Dec 10, 2025 | 1,034.00 | 1,034.00 | 1,015.00 | 1,022.00 | 1,022.00 | -0.49% | 13,800 |
| Dec 9, 2025 | 1,031.00 | 1,036.00 | 1,026.00 | 1,027.00 | 1,027.00 | -0.77% | 10,800 |
| Dec 8, 2025 | 1,049.00 | 1,049.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.48% | 11,100 |
| Dec 5, 2025 | 1,050.00 | 1,050.00 | 1,039.00 | 1,040.00 | 1,040.00 | -0.29% | 10,100 |
| Dec 4, 2025 | 1,037.00 | 1,044.00 | 1,037.00 | 1,043.00 | 1,043.00 | 0.38% | 6,100 |
| Dec 3, 2025 | 1,043.00 | 1,043.00 | 1,038.00 | 1,039.00 | 1,039.00 | -0.19% | 5,800 |
| Dec 2, 2025 | 1,056.00 | 1,056.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.95% | 11,200 |
| Dec 1, 2025 | 1,065.00 | 1,066.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.94% | 9,900 |
| Nov 28, 2025 | 1,058.00 | 1,065.00 | 1,057.00 | 1,061.00 | 1,061.00 | -0.19% | 7,900 |
| Nov 27, 2025 | 1,059.00 | 1,063.00 | 1,053.00 | 1,063.00 | 1,063.00 | 1.05% | 5,100 |
| Nov 26, 2025 | 1,071.00 | 1,071.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.19% | 9,000 |
| Nov 25, 2025 | 1,094.00 | 1,094.00 | 1,048.00 | 1,050.00 | 1,050.00 | -2.60% | 34,700 |
| Nov 21, 2025 | 1,067.00 | 1,079.00 | 1,067.00 | 1,078.00 | 1,078.00 | 1.03% | 3,300 |
| Nov 20, 2025 | 1,085.00 | 1,090.00 | 1,067.00 | 1,067.00 | 1,067.00 | -1.11% | 3,300 |
| Nov 19, 2025 | 1,083.00 | 1,090.00 | 1,067.00 | 1,079.00 | 1,079.00 | -0.37% | 11,100 |
| Nov 18, 2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,083.00 | 1,083.00 | -2.52% | 10,400 |
| Nov 17, 2025 | 1,097.00 | 1,113.00 | 1,089.00 | 1,111.00 | 1,111.00 | 1.28% | 11,600 |
| Nov 14, 2025 | 1,092.00 | 1,098.00 | 1,089.00 | 1,097.00 | 1,097.00 | 0.27% | 5,800 |
| Nov 13, 2025 | 1,086.00 | 1,095.00 | 1,080.00 | 1,094.00 | 1,094.00 | 0.09% | 7,000 |
| Nov 12, 2025 | 1,103.00 | 1,103.00 | 1,067.00 | 1,093.00 | 1,093.00 | -2.06% | 29,200 |
| Nov 11, 2025 | 1,129.00 | 1,130.00 | 1,103.00 | 1,116.00 | 1,116.00 | -0.36% | 16,100 |
| Nov 10, 2025 | 1,102.00 | 1,127.00 | 1,091.00 | 1,120.00 | 1,120.00 | 1.54% | 16,600 |
| Nov 7, 2025 | 1,101.00 | 1,107.00 | 1,094.00 | 1,103.00 | 1,103.00 | -0.81% | 10,600 |
| Nov 6, 2025 | 1,091.00 | 1,117.00 | 1,091.00 | 1,112.00 | 1,112.00 | 2.02% | 10,500 |
| Nov 5, 2025 | 1,104.00 | 1,104.00 | 1,070.00 | 1,090.00 | 1,090.00 | -1.18% | 24,000 |
| Nov 4, 2025 | 1,093.00 | 1,114.00 | 1,085.00 | 1,103.00 | 1,103.00 | 1.75% | 14,400 |
| Oct 31, 2025 | 1,075.00 | 1,098.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.37% | 9,300 |
| Oct 30, 2025 | 1,073.00 | 1,086.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 9,900 |
| Oct 29, 2025 | 1,077.00 | 1,093.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.37% | 18,700 |
| Oct 28, 2025 | 1,081.00 | 1,090.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.19% | 6,600 |
| Oct 27, 2025 | 1,093.00 | 1,101.00 | 1,087.00 | 1,089.00 | 1,089.00 | 0.65% | 10,600 |
| Oct 24, 2025 | 1,078.00 | 1,090.00 | 1,074.00 | 1,082.00 | 1,082.00 | 0.65% | 11,900 |
| Oct 23, 2025 | 1,066.00 | 1,077.00 | 1,058.00 | 1,075.00 | 1,075.00 | 0.19% | 7,900 |
| Oct 22, 2025 | 1,061.00 | 1,073.00 | 1,061.00 | 1,073.00 | 1,073.00 | 0.66% | 3,200 |
| Oct 21, 2025 | 1,080.00 | 1,085.00 | 1,049.00 | 1,066.00 | 1,066.00 | -0.37% | 39,500 |
| Oct 20, 2025 | 1,068.00 | 1,077.00 | 1,058.00 | 1,070.00 | 1,070.00 | 1.71% | 26,300 |
| Oct 17, 2025 | 1,065.00 | 1,073.00 | 1,050.00 | 1,052.00 | 1,052.00 | -1.22% | 15,400 |
| Oct 16, 2025 | 1,083.00 | 1,083.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.66% | 30,100 |
| Oct 15, 2025 | 1,042.00 | 1,083.00 | 1,042.00 | 1,083.00 | 1,083.00 | 4.03% | 13,100 |
| Oct 14, 2025 | 1,071.00 | 1,076.00 | 1,035.00 | 1,041.00 | 1,041.00 | -3.61% | 77,300 |
| Oct 10, 2025 | 1,114.00 | 1,114.00 | 1,076.00 | 1,080.00 | 1,080.00 | -4.00% | 89,100 |
| Oct 9, 2025 | 1,162.00 | 1,162.00 | 1,123.00 | 1,125.00 | 1,125.00 | -3.43% | 38,600 |
| Oct 8, 2025 | 1,140.00 | 1,167.00 | 1,131.00 | 1,165.00 | 1,165.00 | 2.82% | 63,700 |