Daiki Aluminium Industry Co., Ltd. 5702
TSE · Japan · Non-Energy Minerals
¥1,745.00-19.00 (-1.08%)
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 | ¥1,745.00 | -1.08% | ¥1,764.00 | ¥1,770.00 | ¥1,745.00 | 238.00K |
| 2026-10-01 | ¥1,764.00 | -2.27% | ¥1,785.00 | ¥1,793.00 | ¥1,759.00 | 248.30K |
| 2026-09-30 | ¥1,805.00 | +2.38% | ¥1,785.00 | ¥1,816.00 | ¥1,772.00 | 284.20K |
| 2026-09-29 | ¥1,763.00 | -2.70% | ¥1,752.00 | ¥1,784.00 | ¥1,750.00 | 304.50K |
| 2026-09-28 | ¥1,812.00 | -1.25% | ¥1,832.00 | ¥1,842.00 | ¥1,811.00 | 343.60K |
| 2026-09-25 | ¥1,835.00 | +0.94% | ¥1,820.00 | ¥1,842.00 | ¥1,820.00 | 254.20K |
| 2026-09-24 | ¥1,818.00 | +0.50% | ¥1,820.00 | ¥1,839.00 | ¥1,812.00 | 250.50K |
| 2026-09-18 | ¥1,809.00 | +0.22% | ¥1,815.00 | ¥1,823.00 | ¥1,790.00 | 217.60K |
| 2026-09-17 | ¥1,805.00 | 0.00% | ¥1,822.00 | ¥1,829.00 | ¥1,792.00 | 228.40K |
| 2026-09-16 | ¥1,805.00 | +4.03% | ¥1,740.00 | ¥1,809.00 | ¥1,740.00 | 254.20K |
| 2026-09-15 | ¥1,735.00 | +1.28% | ¥1,708.00 | ¥1,746.00 | ¥1,700.00 | 161.10K |
| 2026-09-14 | ¥1,713.00 | -1.04% | ¥1,698.00 | ¥1,738.00 | ¥1,695.00 | 194.50K |
| 2026-09-11 | ¥1,731.00 | -2.09% | ¥1,700.00 | ¥1,744.00 | ¥1,693.00 | 324.70K |
| 2026-09-10 | ¥1,768.00 | -2.32% | ¥1,806.00 | ¥1,814.00 | ¥1,751.00 | 245.30K |
| 2026-09-09 | ¥1,810.00 | +1.69% | ¥1,788.00 | ¥1,829.00 | ¥1,780.00 | 234.00K |
| 2026-09-08 | ¥1,780.00 | -4.30% | ¥1,846.00 | ¥1,855.00 | ¥1,780.00 | 222.90K |
| 2026-09-07 | ¥1,860.00 | +0.43% | ¥1,858.00 | ¥1,876.00 | ¥1,846.00 | 177.40K |
| 2026-09-04 | ¥1,852.00 | -0.59% | ¥1,875.00 | ¥1,884.00 | ¥1,846.00 | 241.60K |
| 2026-09-03 | ¥1,863.00 | -1.01% | ¥1,890.00 | ¥1,903.00 | ¥1,853.00 | 310.70K |
| 2026-09-02 | ¥1,882.00 | -4.18% | ¥1,927.00 | ¥1,951.00 | ¥1,870.00 | 409.90K |
| 2026-09-01 | ¥1,964.00 | +3.10% | ¥1,911.00 | ¥1,980.00 | ¥1,890.00 | 310.70K |
| 2026-08-31 | ¥1,905.00 | -1.09% | ¥1,898.00 | ¥1,905.00 | ¥1,868.00 | 229.40K |
| 2026-08-28 | ¥1,926.00 | +2.39% | ¥1,881.00 | ¥1,948.00 | ¥1,877.00 | 277.70K |
| 2026-08-27 | ¥1,881.00 | -3.54% | ¥1,940.00 | ¥1,948.00 | ¥1,874.00 | 335.70K |
| 2026-08-26 | ¥1,950.00 | +2.31% | ¥1,918.00 | ¥1,968.00 | ¥1,903.00 | 303.70K |
| 2026-08-25 | ¥1,906.00 | +0.26% | ¥1,893.00 | ¥1,908.00 | ¥1,882.00 | 240.50K |
| 2026-08-24 | ¥1,901.00 | +1.82% | ¥1,900.00 | ¥1,940.00 | ¥1,894.00 | 270.20K |
| 2026-08-21 | ¥1,867.00 | +2.30% | ¥1,830.00 | ¥1,887.00 | ¥1,814.00 | 264.00K |
| 2026-08-20 | ¥1,825.00 | +1.73% | ¥1,807.00 | ¥1,837.00 | ¥1,771.00 | 231.50K |
| 2026-08-19 | ¥1,794.00 | -3.55% | ¥1,831.00 | ¥1,841.00 | ¥1,786.00 | 318.70K |
| 2026-08-18 | ¥1,860.00 | +0.05% | ¥1,873.00 | ¥1,893.00 | ¥1,841.00 | 234.60K |
| 2026-08-17 | ¥1,859.00 | +0.22% | ¥1,870.00 | ¥1,889.00 | ¥1,851.00 | 138.00K |
| 2026-08-14 | ¥1,855.00 | +0.54% | ¥1,808.00 | ¥1,892.00 | ¥1,797.00 | 304.10K |
| 2026-08-13 | ¥1,845.00 | -0.27% | ¥1,844.00 | ¥1,909.00 | ¥1,829.00 | 293.30K |
| 2026-08-12 | ¥1,850.00 | +0.54% | ¥1,815.00 | ¥1,908.00 | ¥1,782.00 | 482.90K |
| 2026-08-10 | ¥1,840.00 | +2.39% | ¥1,810.00 | ¥1,914.00 | ¥1,810.00 | 872.80K |
| 2026-08-07 | ¥1,797.00 | -0.61% | ¥1,815.00 | ¥1,852.00 | ¥1,785.00 | 466.90K |
| 2026-08-06 | ¥1,808.00 | +2.44% | ¥1,780.00 | ¥1,855.00 | ¥1,763.00 | 992.80K |
| 2026-08-05 | ¥1,765.00 | +15.59% | ¥1,550.00 | ¥1,804.00 | ¥1,547.00 | 1.17M |
| 2026-08-04 | ¥1,527.00 | -0.26% | ¥1,530.00 | ¥1,546.00 | ¥1,516.00 | 265.20K |
| 2026-08-03 | ¥1,531.00 | +3.38% | ¥1,472.00 | ¥1,545.00 | ¥1,442.00 | 455.80K |
| 2026-07-31 | ¥1,481.00 | +2.28% | ¥1,476.00 | ¥1,500.00 | ¥1,451.00 | 384.90K |
| 2026-07-30 | ¥1,448.00 | -0.34% | ¥1,441.00 | ¥1,469.00 | ¥1,433.00 | 246.10K |
| 2026-07-29 | ¥1,453.00 | -0.14% | ¥1,461.00 | ¥1,471.00 | ¥1,421.00 | 374.10K |
| 2026-07-28 | ¥1,455.00 | -2.87% | ¥1,486.00 | ¥1,486.00 | ¥1,450.00 | 383.20K |
| 2026-07-27 | ¥1,498.00 | +1.08% | ¥1,507.00 | ¥1,510.00 | ¥1,466.00 | 364.70K |
| 2026-07-24 | ¥1,482.00 | -1.98% | ¥1,500.00 | ¥1,506.00 | ¥1,476.00 | 216.30K |
| 2026-07-23 | ¥1,512.00 | +1.75% | ¥1,498.00 | ¥1,517.00 | ¥1,484.00 | 181.70K |
| 2026-07-22 | ¥1,486.00 | +0.20% | ¥1,498.00 | ¥1,504.00 | ¥1,476.00 | 234.00K |
| 2026-07-21 | ¥1,483.00 | +2.63% | ¥1,456.00 | ¥1,487.00 | ¥1,447.00 | 200.10K |
| 2026-07-17 | ¥1,445.00 | -4.11% | ¥1,491.00 | ¥1,494.00 | ¥1,414.00 | 474.80K |
| 2026-07-16 | ¥1,507.00 | -0.07% | ¥1,510.00 | ¥1,522.00 | ¥1,491.00 | 273.50K |
| 2026-07-15 | ¥1,508.00 | -0.20% | ¥1,517.00 | ¥1,526.00 | ¥1,491.00 | 148.20K |
| 2026-07-14 | ¥1,511.00 | +3.42% | ¥1,465.00 | ¥1,515.00 | ¥1,457.00 | 283.00K |
| 2026-07-13 | ¥1,461.00 | -0.75% | ¥1,485.00 | ¥1,509.00 | ¥1,458.00 | 236.20K |
| 2026-07-10 | ¥1,472.00 | 0.00% | ¥1,477.00 | ¥1,487.00 | ¥1,463.00 | 230.30K |
| 2026-07-09 | ¥1,472.00 | +1.10% | ¥1,454.00 | ¥1,477.00 | ¥1,442.00 | 258.30K |
| 2026-07-08 | ¥1,456.00 | -1.95% | ¥1,470.00 | ¥1,489.00 | ¥1,454.00 | 339.60K |
| 2026-07-07 | ¥1,485.00 | -1.72% | ¥1,520.00 | ¥1,523.00 | ¥1,465.00 | 345.90K |
| 2026-07-06 | ¥1,511.00 | -0.20% | ¥1,526.00 | ¥1,536.00 | ¥1,503.00 | 219.10K |
| 2026-07-03 | ¥1,514.00 | +1.95% | ¥1,489.00 | ¥1,520.00 | ¥1,483.00 | 250.50K |
| 2026-07-02 | ¥1,485.00 | -1.00% | ¥1,500.00 | ¥1,510.00 | ¥1,479.00 | 215.10K |
| 2026-07-01 | ¥1,500.00 | +1.15% | ¥1,483.00 | ¥1,507.00 | ¥1,477.00 | 212.10K |
| 2026-06-30 | ¥1,483.00 | -0.74% | ¥1,490.00 | ¥1,506.00 | ¥1,483.00 | 213.50K |
| 2026-06-29 | ¥1,494.00 | -1.13% | ¥1,525.00 | ¥1,536.00 | ¥1,465.00 | 355.80K |
| 2026-06-26 | ¥1,511.00 | -0.98% | ¥1,534.00 | ¥1,541.00 | ¥1,503.00 | 259.30K |
| 2026-06-25 | ¥1,526.00 | -3.96% | ¥1,590.00 | ¥1,599.00 | ¥1,526.00 | 338.40K |
| 2026-06-24 | ¥1,589.00 | -0.69% | ¥1,610.00 | ¥1,639.00 | ¥1,570.00 | 263.60K |
| 2026-06-23 | ¥1,600.00 | -3.21% | ¥1,645.00 | ¥1,664.00 | ¥1,600.00 | 284.50K |
| 2026-06-22 | ¥1,653.00 | -0.42% | ¥1,666.00 | ¥1,682.00 | ¥1,636.00 | 200.00K |
| 2026-06-19 | ¥1,660.00 | -2.47% | ¥1,678.00 | ¥1,682.00 | ¥1,646.00 | 302.80K |
| 2026-06-18 | ¥1,702.00 | -0.12% | ¥1,719.00 | ¥1,745.00 | ¥1,698.00 | 187.00K |
| 2026-06-17 | ¥1,704.00 | -1.62% | ¥1,745.00 | ¥1,753.00 | ¥1,701.00 | 308.80K |
| 2026-06-16 | ¥1,732.00 | -5.30% | ¥1,798.00 | ¥1,798.00 | ¥1,724.00 | 341.40K |
| 2026-06-15 | ¥1,829.00 | +0.22% | ¥1,877.00 | ¥1,877.00 | ¥1,817.00 | 189.50K |
| 2026-06-12 | ¥1,825.00 | +0.50% | ¥1,850.00 | ¥1,880.00 | ¥1,813.00 | 220.70K |
| 2026-06-11 | ¥1,816.00 | -0.82% | ¥1,800.00 | ¥1,831.00 | ¥1,781.00 | 210.50K |
| 2026-06-10 | ¥1,831.00 | +1.05% | ¥1,800.00 | ¥1,861.00 | ¥1,783.00 | 290.50K |
| 2026-06-09 | ¥1,812.00 | -2.48% | ¥1,881.00 | ¥1,892.00 | ¥1,787.00 | 291.30K |
| 2026-06-08 | ¥1,858.00 | -3.78% | ¥1,823.00 | ¥1,879.00 | ¥1,797.00 | 337.20K |
| 2026-06-05 | ¥1,931.00 | +1.36% | ¥1,885.00 | ¥1,938.00 | ¥1,823.00 | 242.30K |
| 2026-06-04 | ¥1,905.00 | -5.08% | ¥1,957.00 | ¥1,958.00 | ¥1,900.00 | 234.10K |
| 2026-06-03 | ¥2,007.00 | +2.61% | ¥2,020.00 | ¥2,039.00 | ¥1,979.00 | 304.90K |
| 2026-06-02 | ¥1,956.00 | +2.14% | ¥1,903.00 | ¥1,965.00 | ¥1,867.00 | 279.20K |
| 2026-06-01 | ¥1,915.00 | -0.42% | ¥1,907.00 | ¥1,924.00 | ¥1,870.00 | 332.20K |
| 2026-05-29 | ¥1,923.00 | -2.19% | ¥1,993.00 | ¥2,017.00 | ¥1,923.00 | 262.20K |
| 2026-05-28 | ¥1,966.00 | -0.35% | ¥1,971.00 | ¥1,973.00 | ¥1,911.00 | 285.00K |
| 2026-05-27 | ¥1,973.00 | -4.55% | ¥2,070.00 | ¥2,074.00 | ¥1,972.00 | 347.60K |
| 2026-05-26 | ¥2,067.00 | +5.08% | ¥1,979.00 | ¥2,067.00 | ¥1,954.00 | 371.00K |
| 2026-05-25 | ¥1,967.00 | +3.20% | ¥1,931.00 | ¥1,997.00 | ¥1,909.00 | 295.40K |