DAIKO XTECH, Ltd. 8023
TSE · Japan · Technology Services
¥1,013.00-8.00 (-0.78%)
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 | ¥1,013.00 | -0.78% | ¥1,015.00 | ¥1,028.00 | ¥1,012.00 | 7.80K |
| 2026-10-01 | ¥1,021.00 | +0.59% | ¥1,015.00 | ¥1,023.00 | ¥1,006.00 | 4.40K |
| 2026-09-30 | ¥1,015.00 | +1.50% | ¥1,001.00 | ¥1,035.00 | ¥992.00 | 11.60K |
| 2026-09-29 | ¥1,000.00 | -3.75% | ¥1,038.00 | ¥1,038.00 | ¥1,000.00 | 77.20K |
| 2026-09-28 | ¥1,039.00 | -0.67% | ¥1,049.00 | ¥1,052.00 | ¥1,035.00 | 155.10K |
| 2026-09-25 | ¥1,046.00 | -0.85% | ¥1,051.00 | ¥1,052.00 | ¥1,046.00 | 20.80K |
| 2026-09-24 | ¥1,055.00 | +0.76% | ¥1,050.00 | ¥1,057.00 | ¥1,047.00 | 20.20K |
| 2026-09-18 | ¥1,047.00 | +0.19% | ¥1,045.00 | ¥1,050.00 | ¥1,041.00 | 5.20K |
| 2026-09-17 | ¥1,045.00 | +0.48% | ¥1,042.00 | ¥1,052.00 | ¥1,041.00 | 24.30K |
| 2026-09-16 | ¥1,040.00 | 0.00% | ¥1,041.00 | ¥1,054.00 | ¥1,040.00 | 13.80K |
| 2026-09-15 | ¥1,040.00 | -1.61% | ¥1,057.00 | ¥1,057.00 | ¥1,036.00 | 6.10K |
| 2026-09-14 | ¥1,057.00 | -0.19% | ¥1,068.00 | ¥1,069.00 | ¥1,040.00 | 12.20K |
| 2026-09-11 | ¥1,059.00 | +0.57% | ¥1,053.00 | ¥1,073.00 | ¥1,050.00 | 16.90K |
| 2026-09-10 | ¥1,053.00 | +2.03% | ¥1,032.00 | ¥1,072.00 | ¥1,032.00 | 26.00K |
| 2026-09-09 | ¥1,032.00 | -1.34% | ¥1,046.00 | ¥1,050.00 | ¥1,032.00 | 7.70K |
| 2026-09-08 | ¥1,046.00 | -0.19% | ¥1,047.00 | ¥1,059.00 | ¥1,046.00 | 4.70K |
| 2026-09-07 | ¥1,048.00 | -0.85% | ¥1,060.00 | ¥1,060.00 | ¥1,046.00 | 8.10K |
| 2026-09-04 | ¥1,057.00 | +0.76% | ¥1,054.00 | ¥1,057.00 | ¥1,050.00 | 2.30K |
| 2026-09-03 | ¥1,049.00 | -0.57% | ¥1,053.00 | ¥1,053.00 | ¥1,048.00 | 2.90K |
| 2026-09-02 | ¥1,055.00 | +0.29% | ¥1,052.00 | ¥1,057.00 | ¥1,045.00 | 5.40K |
| 2026-09-01 | ¥1,052.00 | +0.67% | ¥1,055.00 | ¥1,058.00 | ¥1,051.00 | 5.70K |
| 2026-08-31 | ¥1,045.00 | +0.67% | ¥1,040.00 | ¥1,054.00 | ¥1,039.00 | 13.10K |
| 2026-08-28 | ¥1,038.00 | -0.86% | ¥1,038.00 | ¥1,048.00 | ¥1,038.00 | 6.40K |
| 2026-08-27 | ¥1,047.00 | +0.96% | ¥1,038.00 | ¥1,047.00 | ¥1,037.00 | 5.80K |
| 2026-08-26 | ¥1,037.00 | +0.10% | ¥1,045.00 | ¥1,045.00 | ¥1,037.00 | 4.40K |
| 2026-08-25 | ¥1,036.00 | +0.29% | ¥1,040.00 | ¥1,041.00 | ¥1,033.00 | 8.50K |
| 2026-08-24 | ¥1,033.00 | -0.39% | ¥1,027.00 | ¥1,033.00 | ¥1,023.00 | 10.10K |
| 2026-08-21 | ¥1,037.00 | +0.88% | ¥1,013.00 | ¥1,037.00 | ¥1,013.00 | 8.60K |
| 2026-08-20 | ¥1,028.00 | +3.01% | ¥1,005.00 | ¥1,028.00 | ¥997.00 | 11.00K |
| 2026-08-19 | ¥998.00 | -1.19% | ¥1,010.00 | ¥1,010.00 | ¥997.00 | 8.40K |
| 2026-08-18 | ¥1,010.00 | -0.30% | ¥1,013.00 | ¥1,013.00 | ¥1,010.00 | 2.20K |
| 2026-08-17 | ¥1,013.00 | +0.20% | ¥1,021.00 | ¥1,021.00 | ¥1,000.00 | 11.40K |
| 2026-08-14 | ¥1,011.00 | -1.75% | ¥1,016.00 | ¥1,028.00 | ¥1,002.00 | 10.50K |
| 2026-08-13 | ¥1,029.00 | +3.00% | ¥1,014.00 | ¥1,029.00 | ¥1,008.00 | 11.60K |
| 2026-08-12 | ¥999.00 | -1.77% | ¥1,011.00 | ¥1,011.00 | ¥996.00 | 13.80K |
| 2026-08-10 | ¥1,017.00 | -0.68% | ¥1,029.00 | ¥1,030.00 | ¥1,012.00 | 13.50K |
| 2026-08-07 | ¥1,024.00 | +2.40% | ¥1,003.00 | ¥1,030.00 | ¥1,001.00 | 10.40K |
| 2026-08-06 | ¥1,000.00 | +1.21% | ¥991.00 | ¥1,000.00 | ¥984.00 | 4.60K |
| 2026-08-05 | ¥988.00 | +0.82% | ¥986.00 | ¥992.00 | ¥986.00 | 2.10K |
| 2026-08-04 | ¥980.00 | +0.31% | ¥980.00 | ¥988.00 | ¥977.00 | 6.60K |
| 2026-08-03 | ¥977.00 | -0.31% | ¥985.00 | ¥987.00 | ¥977.00 | 4.90K |
| 2026-07-31 | ¥980.00 | -1.21% | ¥994.00 | ¥994.00 | ¥976.00 | 37.00K |
| 2026-07-30 | ¥992.00 | -0.10% | ¥993.00 | ¥995.00 | ¥968.00 | 14.30K |
| 2026-07-29 | ¥993.00 | +1.53% | ¥979.00 | ¥993.00 | ¥962.00 | 12.90K |
| 2026-07-28 | ¥978.00 | -1.61% | ¥994.00 | ¥994.00 | ¥965.00 | 19.20K |
| 2026-07-27 | ¥994.00 | +1.43% | ¥980.00 | ¥995.00 | ¥978.00 | 9.20K |
| 2026-07-24 | ¥980.00 | -2.10% | ¥981.00 | ¥987.00 | ¥974.00 | 20.20K |
| 2026-07-23 | ¥1,001.00 | +0.40% | ¥998.00 | ¥1,005.00 | ¥990.00 | 7.30K |
| 2026-07-22 | ¥997.00 | -0.30% | ¥990.00 | ¥999.00 | ¥989.00 | 11.80K |
| 2026-07-21 | ¥1,000.00 | +1.11% | ¥991.00 | ¥1,000.00 | ¥991.00 | 4.60K |
| 2026-07-17 | ¥989.00 | -1.20% | ¥1,001.00 | ¥1,003.00 | ¥974.00 | 10.80K |
| 2026-07-16 | ¥1,001.00 | +0.20% | ¥1,006.00 | ¥1,010.00 | ¥1,001.00 | 5.20K |
| 2026-07-15 | ¥999.00 | -0.60% | ¥1,005.00 | ¥1,005.00 | ¥998.00 | 7.90K |
| 2026-07-14 | ¥1,005.00 | +1.72% | ¥988.00 | ¥1,005.00 | ¥988.00 | 11.40K |
| 2026-07-13 | ¥988.00 | -0.30% | ¥995.00 | ¥997.00 | ¥982.00 | 4.10K |
| 2026-07-10 | ¥991.00 | +1.02% | ¥981.00 | ¥991.00 | ¥980.00 | 5.10K |
| 2026-07-09 | ¥981.00 | 0.00% | ¥981.00 | ¥985.00 | ¥979.00 | 3.90K |
| 2026-07-08 | ¥981.00 | -0.61% | ¥984.00 | ¥996.00 | ¥981.00 | 7.60K |
| 2026-07-07 | ¥987.00 | 0.00% | ¥987.00 | ¥991.00 | ¥981.00 | 4.90K |
| 2026-07-06 | ¥987.00 | +0.61% | ¥983.00 | ¥996.00 | ¥976.00 | 9.90K |
| 2026-07-03 | ¥981.00 | +1.24% | ¥1,014.00 | ¥1,014.00 | ¥973.00 | 34.00K |
| 2026-07-02 | ¥969.00 | +1.04% | ¥968.00 | ¥985.00 | ¥967.00 | 11.50K |
| 2026-07-01 | ¥959.00 | -0.42% | ¥964.00 | ¥966.00 | ¥956.00 | 4.30K |
| 2026-06-30 | ¥963.00 | +1.48% | ¥961.00 | ¥963.00 | ¥952.00 | 6.50K |
| 2026-06-29 | ¥949.00 | +1.28% | ¥940.00 | ¥954.00 | ¥940.00 | 2.60K |
| 2026-06-26 | ¥937.00 | -0.32% | ¥948.00 | ¥948.00 | ¥934.00 | 7.60K |
| 2026-06-25 | ¥940.00 | +0.97% | ¥961.00 | ¥961.00 | ¥938.00 | 14.40K |
| 2026-06-24 | ¥931.00 | +1.42% | ¥918.00 | ¥932.00 | ¥918.00 | 5.80K |
| 2026-06-23 | ¥918.00 | -0.86% | ¥925.00 | ¥934.00 | ¥918.00 | 13.20K |
| 2026-06-22 | ¥926.00 | -0.11% | ¥936.00 | ¥944.00 | ¥925.00 | 3.70K |
| 2026-06-19 | ¥927.00 | -1.70% | ¥944.00 | ¥944.00 | ¥927.00 | 4.10K |
| 2026-06-18 | ¥943.00 | -0.74% | ¥950.00 | ¥957.00 | ¥941.00 | 8.20K |
| 2026-06-17 | ¥950.00 | +2.81% | ¥919.00 | ¥952.00 | ¥919.00 | 18.60K |
| 2026-06-16 | ¥924.00 | -1.60% | ¥940.00 | ¥940.00 | ¥924.00 | 15.30K |
| 2026-06-15 | ¥939.00 | +0.97% | ¥940.00 | ¥943.00 | ¥932.00 | 13.10K |
| 2026-06-12 | ¥930.00 | +0.22% | ¥936.00 | ¥940.00 | ¥928.00 | 14.50K |
| 2026-06-11 | ¥928.00 | -0.22% | ¥934.00 | ¥938.00 | ¥922.00 | 11.80K |
| 2026-06-10 | ¥930.00 | +0.43% | ¥921.00 | ¥931.00 | ¥918.00 | 11.90K |
| 2026-06-09 | ¥926.00 | -1.91% | ¥944.00 | ¥944.00 | ¥919.00 | 32.20K |
| 2026-06-08 | ¥944.00 | -2.38% | ¥952.00 | ¥953.00 | ¥936.00 | 12.20K |
| 2026-06-05 | ¥967.00 | +1.47% | ¥946.00 | ¥978.00 | ¥946.00 | 20.60K |
| 2026-06-04 | ¥953.00 | -3.15% | ¥984.00 | ¥984.00 | ¥950.00 | 15.10K |
| 2026-06-03 | ¥984.00 | -0.61% | ¥985.00 | ¥991.00 | ¥969.00 | 13.90K |
| 2026-06-02 | ¥990.00 | -0.30% | ¥992.00 | ¥992.00 | ¥967.00 | 22.50K |
| 2026-06-01 | ¥993.00 | -2.17% | ¥1,020.00 | ¥1,020.00 | ¥988.00 | 16.10K |
| 2026-05-29 | ¥1,015.00 | +1.30% | ¥1,002.00 | ¥1,022.00 | ¥1,002.00 | 15.40K |
| 2026-05-28 | ¥1,002.00 | -0.69% | ¥1,009.00 | ¥1,020.00 | ¥992.00 | 20.00K |
| 2026-05-27 | ¥1,009.00 | +2.13% | ¥997.00 | ¥1,019.00 | ¥990.00 | 28.00K |
| 2026-05-26 | ¥988.00 | -0.70% | ¥994.00 | ¥994.00 | ¥970.00 | 24.30K |
| 2026-05-25 | ¥995.00 | +2.58% | ¥990.00 | ¥995.00 | ¥978.00 | 32.10K |