DAIKO XTECH, Ltd. (TYO:8023)
Japan
· Delayed Price · Currency is JPY 983.00
-4.00 (-0.41%)
Apr 28, 2026, 3:30 PM JST
DAIKO XTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1,077.00 | 1,085.00 | 1,072.00 | 1,085.00 | 1,085.00 | 0.28% | 8,100 |
| Apr 8, 2026 | 1,080.00 | 1,082.00 | 1,071.00 | 1,082.00 | 1,082.00 | 0.19% | 2,200 |
| Apr 7, 2026 | 1,077.00 | 1,087.00 | 1,072.00 | 1,080.00 | 1,080.00 | -0.37% | 4,900 |
| Apr 6, 2026 | 1,050.00 | 1,089.00 | 1,050.00 | 1,084.00 | 1,084.00 | 2.75% | 24,100 |
| Apr 3, 2026 | 1,055.00 | 1,081.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.76% | 8,300 |
| Apr 2, 2026 | 1,059.00 | 1,066.00 | 1,027.00 | 1,047.00 | 1,047.00 | -1.04% | 8,400 |
| Apr 1, 2026 | 1,070.00 | 1,079.00 | 1,021.00 | 1,058.00 | 1,058.00 | -0.66% | 17,200 |
| Mar 31, 2026 | 1,045.00 | 1,079.00 | 1,034.00 | 1,065.00 | 1,065.00 | 0.66% | 8,100 |
| Mar 30, 2026 | 1,055.00 | 1,081.00 | 1,054.00 | 1,058.00 | 1,058.00 | -2.13% | 15,200 |
| Mar 27, 2026 | 1,081.00 | 1,081.00 | 1,065.00 | 1,081.00 | 1,063.00 | 1.41% | 9,200 |
| Mar 26, 2026 | 1,081.00 | 1,082.00 | 1,059.00 | 1,066.00 | 1,048.25 | -1.39% | 9,700 |
| Mar 25, 2026 | 1,103.00 | 1,103.00 | 1,074.00 | 1,081.00 | 1,063.00 | 2.56% | 9,200 |
| Mar 24, 2026 | 1,038.00 | 1,062.00 | 1,036.00 | 1,054.00 | 1,036.45 | 3.54% | 11,800 |
| Mar 23, 2026 | 1,081.00 | 1,081.00 | 1,013.00 | 1,018.00 | 1,001.05 | -5.21% | 27,500 |
| Mar 19, 2026 | 1,081.00 | 1,091.00 | 1,074.00 | 1,074.00 | 1,056.12 | -0.28% | 21,700 |
| Mar 18, 2026 | 1,072.00 | 1,081.00 | 1,070.00 | 1,077.00 | 1,059.07 | 0.84% | 3,600 |
| Mar 17, 2026 | 1,063.00 | 1,068.00 | 1,058.00 | 1,068.00 | 1,050.22 | 0.38% | 3,100 |
| Mar 16, 2026 | 1,054.00 | 1,072.00 | 1,054.00 | 1,064.00 | 1,046.28 | 1.33% | 6,300 |
| Mar 13, 2026 | 1,060.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,032.52 | -0.94% | 10,300 |
| Mar 12, 2026 | 1,078.00 | 1,078.00 | 1,060.00 | 1,060.00 | 1,042.35 | -1.58% | 4,200 |
| Mar 11, 2026 | 1,082.00 | 1,085.00 | 1,077.00 | 1,077.00 | 1,059.07 | -0.46% | 3,400 |
| Mar 10, 2026 | 1,083.00 | 1,088.00 | 1,070.00 | 1,082.00 | 1,063.98 | 1.69% | 5,400 |
| Mar 9, 2026 | 1,070.00 | 1,070.00 | 1,054.00 | 1,064.00 | 1,046.28 | -1.57% | 15,200 |
| Mar 6, 2026 | 1,070.00 | 1,081.00 | 1,070.00 | 1,081.00 | 1,063.00 | 0.75% | 7,200 |
| Mar 5, 2026 | 1,062.00 | 1,081.00 | 1,059.00 | 1,073.00 | 1,055.13 | 3.47% | 9,300 |
| Mar 4, 2026 | 1,041.00 | 1,058.00 | 1,030.00 | 1,037.00 | 1,019.73 | -1.71% | 26,100 |
| Mar 3, 2026 | 1,078.00 | 1,080.00 | 1,055.00 | 1,055.00 | 1,037.43 | -2.13% | 15,300 |
| Mar 2, 2026 | 1,077.00 | 1,078.00 | 1,062.00 | 1,078.00 | 1,060.05 | -0.28% | 8,900 |
| Feb 27, 2026 | 1,084.00 | 1,087.00 | 1,074.00 | 1,081.00 | 1,063.00 | 0.09% | 10,100 |
| Feb 26, 2026 | 1,065.00 | 1,082.00 | 1,063.00 | 1,080.00 | 1,062.02 | 1.69% | 26,100 |
| Feb 25, 2026 | 1,062.00 | 1,077.00 | 1,054.00 | 1,062.00 | 1,044.32 | 0.76% | 16,900 |
| Feb 24, 2026 | 1,042.00 | 1,057.00 | 1,041.00 | 1,054.00 | 1,036.45 | 0.57% | 76,100 |
| Feb 20, 2026 | 1,048.00 | 1,049.00 | 1,039.00 | 1,048.00 | 1,030.55 | -0.47% | 10,100 |
| Feb 19, 2026 | 1,045.00 | 1,058.00 | 1,043.00 | 1,053.00 | 1,035.47 | 0.77% | 8,000 |
| Feb 18, 2026 | 1,049.00 | 1,049.00 | 1,040.00 | 1,045.00 | 1,027.60 | 0.38% | 5,100 |
| Feb 17, 2026 | 1,047.00 | 1,051.00 | 1,037.00 | 1,041.00 | 1,023.67 | -1.05% | 8,100 |
| Feb 16, 2026 | 1,048.00 | 1,059.00 | 1,038.00 | 1,052.00 | 1,034.48 | 0.38% | 45,500 |
| Feb 13, 2026 | 1,065.00 | 1,075.00 | 1,048.00 | 1,048.00 | 1,030.55 | -2.24% | 19,800 |
| Feb 12, 2026 | 1,055.00 | 1,088.00 | 1,055.00 | 1,072.00 | 1,054.15 | -3.86% | 26,100 |
| Feb 10, 2026 | 1,114.00 | 1,122.00 | 1,111.00 | 1,115.00 | 1,096.43 | - | 8,100 |
| Feb 9, 2026 | 1,095.00 | 1,116.00 | 1,095.00 | 1,115.00 | 1,096.43 | 2.29% | 10,600 |
| Feb 6, 2026 | 1,112.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,071.85 | -1.80% | 13,800 |
| Feb 5, 2026 | 1,105.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,091.52 | 0.54% | 6,200 |
| Feb 4, 2026 | 1,105.00 | 1,109.00 | 1,102.00 | 1,104.00 | 1,085.62 | 0.36% | 4,200 |
| Feb 3, 2026 | 1,103.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,081.68 | 0.46% | 3,400 |
| Feb 2, 2026 | 1,109.00 | 1,114.00 | 1,095.00 | 1,095.00 | 1,076.77 | -1.17% | 27,600 |
| Jan 30, 2026 | 1,102.00 | 1,109.00 | 1,100.00 | 1,108.00 | 1,089.55 | 0.64% | 8,200 |
| Jan 29, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,101.00 | 1,082.67 | -0.81% | 20,400 |
| Jan 28, 2026 | 1,112.00 | 1,114.00 | 1,105.00 | 1,110.00 | 1,091.52 | -0.18% | 12,500 |
| Jan 27, 2026 | 1,127.00 | 1,127.00 | 1,112.00 | 1,112.00 | 1,093.48 | -0.45% | 14,900 |
| Jan 26, 2026 | 1,129.00 | 1,129.00 | 1,116.00 | 1,117.00 | 1,098.40 | -1.15% | 9,300 |
| Jan 23, 2026 | 1,134.00 | 1,134.00 | 1,122.00 | 1,130.00 | 1,111.18 | 0.53% | 11,100 |
| Jan 22, 2026 | 1,120.00 | 1,127.00 | 1,116.00 | 1,124.00 | 1,105.28 | 1.08% | 11,200 |
| Jan 21, 2026 | 1,115.00 | 1,116.00 | 1,107.00 | 1,112.00 | 1,093.48 | -0.54% | 14,800 |
| Jan 20, 2026 | 1,125.00 | 1,125.00 | 1,111.00 | 1,118.00 | 1,099.38 | 0.45% | 7,000 |
| Jan 19, 2026 | 1,119.00 | 1,125.00 | 1,105.00 | 1,113.00 | 1,094.47 | 0.18% | 12,100 |
| Jan 16, 2026 | 1,121.00 | 1,121.00 | 1,105.00 | 1,111.00 | 1,092.50 | -0.89% | 7,200 |
| Jan 15, 2026 | 1,115.00 | 1,121.00 | 1,110.00 | 1,121.00 | 1,102.33 | 0.45% | 13,300 |
| Jan 14, 2026 | 1,100.00 | 1,121.00 | 1,100.00 | 1,116.00 | 1,097.42 | 2.01% | 18,000 |
| Jan 13, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,094.00 | 1,075.78 | 0.83% | 6,900 |
| Jan 9, 2026 | 1,086.00 | 1,086.00 | 1,081.00 | 1,085.00 | 1,066.93 | - | 6,900 |
| Jan 8, 2026 | 1,086.00 | 1,087.00 | 1,080.00 | 1,085.00 | 1,066.93 | - | 6,000 |
| Jan 7, 2026 | 1,097.00 | 1,097.00 | 1,082.00 | 1,085.00 | 1,066.93 | -0.64% | 10,100 |
| Jan 6, 2026 | 1,100.00 | 1,100.00 | 1,081.00 | 1,092.00 | 1,073.82 | -0.55% | 10,000 |
| Jan 5, 2026 | 1,080.00 | 1,102.00 | 1,080.00 | 1,098.00 | 1,079.72 | 1.86% | 15,100 |
| Dec 30, 2025 | 1,084.00 | 1,089.00 | 1,073.00 | 1,078.00 | 1,060.05 | -1.10% | 6,300 |
| Dec 29, 2025 | 1,083.00 | 1,090.00 | 1,077.00 | 1,090.00 | 1,071.85 | 2.54% | 8,700 |
| Dec 26, 2025 | 1,083.00 | 1,083.00 | 1,055.00 | 1,063.00 | 1,045.30 | -0.93% | 9,100 |
| Dec 25, 2025 | 1,097.00 | 1,097.00 | 1,055.00 | 1,073.00 | 1,055.13 | 2.39% | 24,300 |
| Dec 24, 2025 | 1,039.00 | 1,049.00 | 1,034.00 | 1,048.00 | 1,030.55 | 0.77% | 17,700 |
| Dec 23, 2025 | 1,030.00 | 1,040.00 | 1,028.00 | 1,040.00 | 1,022.68 | 0.97% | 11,400 |
| Dec 22, 2025 | 1,037.00 | 1,039.00 | 1,015.00 | 1,030.00 | 1,012.85 | 0.68% | 95,500 |
| Dec 19, 2025 | 1,028.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,005.97 | -0.20% | 8,100 |
| Dec 18, 2025 | 1,026.00 | 1,028.00 | 1,018.00 | 1,025.00 | 1,007.93 | -0.49% | 9,700 |
| Dec 17, 2025 | 1,032.00 | 1,032.00 | 1,022.00 | 1,030.00 | 1,012.85 | -0.10% | 10,400 |
| Dec 16, 2025 | 1,048.00 | 1,048.00 | 1,031.00 | 1,031.00 | 1,013.83 | -1.34% | 7,700 |
| Dec 15, 2025 | 1,038.00 | 1,045.00 | 1,032.00 | 1,045.00 | 1,027.60 | 1.65% | 10,100 |
| Dec 12, 2025 | 1,021.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,010.88 | 0.78% | 6,100 |
| Dec 11, 2025 | 1,023.00 | 1,025.00 | 1,019.00 | 1,020.00 | 1,003.02 | -0.20% | 10,200 |
| Dec 10, 2025 | 1,034.00 | 1,034.00 | 1,015.00 | 1,022.00 | 1,004.98 | -0.49% | 13,800 |
| Dec 9, 2025 | 1,031.00 | 1,036.00 | 1,026.00 | 1,027.00 | 1,009.90 | -0.77% | 10,800 |
| Dec 8, 2025 | 1,049.00 | 1,049.00 | 1,030.00 | 1,035.00 | 1,017.77 | -0.48% | 11,100 |
| Dec 5, 2025 | 1,050.00 | 1,050.00 | 1,039.00 | 1,040.00 | 1,022.68 | -0.29% | 10,100 |
| Dec 4, 2025 | 1,037.00 | 1,044.00 | 1,037.00 | 1,043.00 | 1,025.63 | 0.38% | 6,100 |
| Dec 3, 2025 | 1,043.00 | 1,043.00 | 1,038.00 | 1,039.00 | 1,021.70 | -0.19% | 5,800 |
| Dec 2, 2025 | 1,056.00 | 1,056.00 | 1,041.00 | 1,041.00 | 1,023.67 | -0.95% | 11,200 |
| Dec 1, 2025 | 1,065.00 | 1,066.00 | 1,050.00 | 1,051.00 | 1,033.50 | -0.94% | 9,900 |