Daiki Axis Co., Ltd. 4245
TSE · Japan · Producer Manufacturing
¥719.00-5.00 (-0.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥719.00 | -0.69% | ¥718.00 | ¥720.00 | ¥717.00 | 9.70K |
| 2026-10-01 | ¥724.00 | 0.00% | ¥722.00 | ¥724.00 | ¥722.00 | 7.00K |
| 2026-09-30 | ¥724.00 | +0.42% | ¥723.00 | ¥728.00 | ¥720.00 | 12.80K |
| 2026-09-29 | ¥721.00 | -0.14% | ¥722.00 | ¥722.00 | ¥716.00 | 12.60K |
| 2026-09-28 | ¥722.00 | +0.56% | ¥726.00 | ¥726.00 | ¥718.00 | 12.50K |
| 2026-09-25 | ¥718.00 | +0.28% | ¥714.00 | ¥725.00 | ¥714.00 | 13.70K |
| 2026-09-24 | ¥716.00 | +0.28% | ¥727.00 | ¥727.00 | ¥716.00 | 19.10K |
| 2026-09-18 | ¥714.00 | +0.14% | ¥716.00 | ¥716.00 | ¥708.00 | 5.40K |
| 2026-09-17 | ¥713.00 | +1.71% | ¥701.00 | ¥713.00 | ¥699.00 | 20.30K |
| 2026-09-16 | ¥701.00 | -0.85% | ¥707.00 | ¥711.00 | ¥701.00 | 8.30K |
| 2026-09-15 | ¥707.00 | -1.12% | ¥715.00 | ¥715.00 | ¥707.00 | 3.50K |
| 2026-09-14 | ¥715.00 | +2.00% | ¥697.00 | ¥715.00 | ¥697.00 | 12.10K |
| 2026-09-11 | ¥701.00 | -0.28% | ¥703.00 | ¥704.00 | ¥697.00 | 8.10K |
| 2026-09-10 | ¥703.00 | +0.29% | ¥700.00 | ¥708.00 | ¥699.00 | 18.80K |
| 2026-09-09 | ¥701.00 | -1.68% | ¥713.00 | ¥713.00 | ¥701.00 | 17.90K |
| 2026-09-08 | ¥713.00 | -0.28% | ¥716.00 | ¥719.00 | ¥713.00 | 8.60K |
| 2026-09-07 | ¥715.00 | -0.97% | ¥718.00 | ¥722.00 | ¥715.00 | 7.00K |
| 2026-09-04 | ¥722.00 | +1.69% | ¥712.00 | ¥723.00 | ¥712.00 | 10.00K |
| 2026-09-03 | ¥710.00 | -0.70% | ¥710.00 | ¥717.00 | ¥710.00 | 8.60K |
| 2026-09-02 | ¥715.00 | -1.65% | ¥726.00 | ¥728.00 | ¥706.00 | 17.20K |
| 2026-09-01 | ¥727.00 | -0.14% | ¥728.00 | ¥729.00 | ¥724.00 | 10.70K |
| 2026-08-31 | ¥728.00 | +0.14% | ¥727.00 | ¥728.00 | ¥725.00 | 6.20K |
| 2026-08-28 | ¥727.00 | +0.55% | ¥723.00 | ¥727.00 | ¥719.00 | 11.00K |
| 2026-08-27 | ¥723.00 | +0.56% | ¥718.00 | ¥723.00 | ¥715.00 | 19.30K |
| 2026-08-26 | ¥719.00 | +0.28% | ¥717.00 | ¥719.00 | ¥713.00 | 4.80K |
| 2026-08-25 | ¥717.00 | -0.28% | ¥719.00 | ¥721.00 | ¥710.00 | 16.10K |
| 2026-08-24 | ¥719.00 | +0.98% | ¥712.00 | ¥720.00 | ¥712.00 | 24.20K |
| 2026-08-21 | ¥712.00 | +0.42% | ¥709.00 | ¥712.00 | ¥705.00 | 6.00K |
| 2026-08-20 | ¥709.00 | 0.00% | ¥712.00 | ¥713.00 | ¥702.00 | 15.60K |
| 2026-08-19 | ¥709.00 | +0.14% | ¥708.00 | ¥709.00 | ¥700.00 | 21.80K |
| 2026-08-18 | ¥708.00 | +0.14% | ¥703.00 | ¥710.00 | ¥702.00 | 17.60K |
| 2026-08-17 | ¥707.00 | +0.28% | ¥707.00 | ¥708.00 | ¥703.00 | 8.20K |
| 2026-08-14 | ¥705.00 | -0.14% | ¥704.00 | ¥709.00 | ¥702.00 | 12.20K |
| 2026-08-13 | ¥706.00 | +0.57% | ¥708.00 | ¥708.00 | ¥699.00 | 12.90K |
| 2026-08-12 | ¥702.00 | -1.82% | ¥709.00 | ¥710.00 | ¥698.00 | 33.80K |
| 2026-08-10 | ¥715.00 | +4.23% | ¥685.00 | ¥717.00 | ¥685.00 | 127.30K |
| 2026-08-07 | ¥686.00 | +1.03% | ¥684.00 | ¥686.00 | ¥679.00 | 9.20K |
| 2026-08-06 | ¥679.00 | -0.59% | ¥683.00 | ¥685.00 | ¥678.00 | 7.50K |
| 2026-08-05 | ¥683.00 | +1.49% | ¥675.00 | ¥683.00 | ¥670.00 | 14.40K |
| 2026-08-04 | ¥673.00 | 0.00% | ¥675.00 | ¥676.00 | ¥672.00 | 4.60K |
| 2026-08-03 | ¥673.00 | -1.46% | ¥682.00 | ¥682.00 | ¥671.00 | 11.60K |
| 2026-07-31 | ¥683.00 | +0.29% | ¥681.00 | ¥684.00 | ¥678.00 | 6.90K |
| 2026-07-30 | ¥681.00 | -0.29% | ¥682.00 | ¥683.00 | ¥679.00 | 3.20K |
| 2026-07-29 | ¥683.00 | +0.44% | ¥680.00 | ¥685.00 | ¥679.00 | 12.20K |
| 2026-07-28 | ¥680.00 | -0.44% | ¥680.00 | ¥685.00 | ¥678.00 | 7.10K |
| 2026-07-27 | ¥683.00 | +0.59% | ¥680.00 | ¥685.00 | ¥677.00 | 12.70K |
| 2026-07-24 | ¥679.00 | +0.44% | ¥676.00 | ¥680.00 | ¥673.00 | 13.20K |
| 2026-07-23 | ¥676.00 | +0.15% | ¥680.00 | ¥680.00 | ¥675.00 | 6.30K |
| 2026-07-22 | ¥675.00 | -0.59% | ¥681.00 | ¥681.00 | ¥674.00 | 6.50K |
| 2026-07-21 | ¥679.00 | 0.00% | ¥683.00 | ¥683.00 | ¥676.00 | 16.10K |
| 2026-07-17 | ¥679.00 | +0.59% | ¥675.00 | ¥680.00 | ¥670.00 | 17.30K |
| 2026-07-16 | ¥675.00 | 0.00% | ¥675.00 | ¥679.00 | ¥675.00 | 7.00K |
| 2026-07-15 | ¥675.00 | +0.15% | ¥672.00 | ¥675.00 | ¥671.00 | 5.90K |
| 2026-07-14 | ¥674.00 | +0.75% | ¥669.00 | ¥674.00 | ¥668.00 | 8.60K |
| 2026-07-13 | ¥669.00 | -0.30% | ¥674.00 | ¥676.00 | ¥669.00 | 14.30K |
| 2026-07-10 | ¥671.00 | 0.00% | ¥671.00 | ¥675.00 | ¥669.00 | 10.70K |
| 2026-07-09 | ¥671.00 | -0.30% | ¥674.00 | ¥675.00 | ¥670.00 | 6.70K |
| 2026-07-08 | ¥673.00 | -0.44% | ¥676.00 | ¥678.00 | ¥673.00 | 12.80K |
| 2026-07-07 | ¥676.00 | -1.17% | ¥684.00 | ¥684.00 | ¥675.00 | 9.80K |
| 2026-07-06 | ¥684.00 | +2.24% | ¥668.00 | ¥684.00 | ¥668.00 | 13.60K |
| 2026-07-03 | ¥669.00 | +0.30% | ¥664.00 | ¥669.00 | ¥664.00 | 4.90K |
| 2026-07-02 | ¥667.00 | +1.68% | ¥657.00 | ¥669.00 | ¥657.00 | 18.30K |
| 2026-07-01 | ¥656.00 | -1.94% | ¥669.00 | ¥669.00 | ¥656.00 | 19.80K |
| 2026-06-30 | ¥669.00 | +1.83% | ¥657.00 | ¥719.00 | ¥657.00 | 122.40K |
| 2026-06-29 | ¥657.00 | -1.20% | ¥661.00 | ¥664.00 | ¥657.00 | 19.20K |
| 2026-06-26 | ¥665.00 | 0.00% | ¥667.00 | ¥668.00 | ¥665.00 | 29.70K |
| 2026-06-25 | ¥665.00 | 0.00% | ¥669.00 | ¥669.00 | ¥665.00 | 8.50K |
| 2026-06-24 | ¥665.00 | 0.00% | ¥669.00 | ¥670.00 | ¥665.00 | 9.70K |
| 2026-06-23 | ¥665.00 | -0.89% | ¥675.00 | ¥675.00 | ¥665.00 | 11.20K |
| 2026-06-22 | ¥671.00 | 0.00% | ¥675.00 | ¥675.00 | ¥667.00 | 28.10K |
| 2026-06-19 | ¥671.00 | +1.36% | ¥668.00 | ¥671.00 | ¥662.00 | 7.90K |
| 2026-06-18 | ¥662.00 | -0.30% | ¥664.00 | ¥669.00 | ¥659.00 | 16.20K |
| 2026-06-17 | ¥664.00 | +1.53% | ¥653.00 | ¥664.00 | ¥653.00 | 18.00K |
| 2026-06-16 | ¥654.00 | -0.76% | ¥658.00 | ¥662.00 | ¥654.00 | 10.90K |
| 2026-06-15 | ¥659.00 | -0.15% | ¥660.00 | ¥664.00 | ¥659.00 | 11.50K |
| 2026-06-12 | ¥660.00 | +0.76% | ¥657.00 | ¥662.00 | ¥656.00 | 19.10K |
| 2026-06-11 | ¥655.00 | +0.77% | ¥650.00 | ¥657.00 | ¥650.00 | 16.80K |
| 2026-06-10 | ¥650.00 | 0.00% | ¥650.00 | ¥655.00 | ¥650.00 | 17.20K |
| 2026-06-09 | ¥650.00 | -0.15% | ¥652.00 | ¥657.00 | ¥649.00 | 23.40K |
| 2026-06-08 | ¥651.00 | -2.11% | ¥660.00 | ¥661.00 | ¥650.00 | 35.00K |
| 2026-06-05 | ¥665.00 | +0.91% | ¥660.00 | ¥669.00 | ¥656.00 | 16.20K |
| 2026-06-04 | ¥659.00 | +0.92% | ¥653.00 | ¥659.00 | ¥651.00 | 14.40K |
| 2026-06-03 | ¥653.00 | +1.24% | ¥655.00 | ¥661.00 | ¥653.00 | 16.80K |
| 2026-06-02 | ¥645.00 | -1.53% | ¥651.00 | ¥659.00 | ¥645.00 | 54.70K |
| 2026-06-01 | ¥655.00 | -1.95% | ¥668.00 | ¥668.00 | ¥651.00 | 62.10K |
| 2026-05-29 | ¥668.00 | -0.15% | ¥669.00 | ¥672.00 | ¥668.00 | 12.90K |
| 2026-05-28 | ¥669.00 | -0.30% | ¥671.00 | ¥675.00 | ¥669.00 | 11.30K |
| 2026-05-27 | ¥671.00 | 0.00% | ¥669.00 | ¥671.00 | ¥669.00 | 9.10K |
| 2026-05-26 | ¥671.00 | +0.60% | ¥670.00 | ¥673.00 | ¥668.00 | 6.70K |
| 2026-05-25 | ¥667.00 | -0.60% | ¥670.00 | ¥674.00 | ¥667.00 | 19.90K |