Want to see JP:5702 full AI Analyst Report?
Daiki Aluminium Industry Co., Ltd. (5702) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,564.00 | 1,585.00 | 1,542.00 | 1,552.00 | 1,552.00 | -2.14% | 226,900 | 0.81 |
| Oct 29, 2026 | 1,579.00 | 1,589.00 | 1,567.00 | 1,586.00 | 1,586.00 | +0.13% | 595,500 | 2.14 |
| Oct 28, 2026 | 1,609.00 | 1,609.00 | 1,577.00 | 1,584.00 | 1,584.00 | +0.76% | 247,900 | 0.88 |
| Oct 27, 2026 | 1,593.00 | 1,593.00 | 1,560.00 | 1,572.00 | 1,572.00 | +0.26% | 204,400 | 0.73 |
| Oct 26, 2026 | 1,570.00 | 1,581.00 | 1,563.00 | 1,568.00 | 1,568.00 | -0.13% | 180,200 | 0.63 |
| Oct 23, 2026 | 1,563.00 | 1,578.00 | 1,523.00 | 1,570.00 | 1,570.00 | -1.63% | 355,100 | 1.25 |
| Oct 22, 2026 | 1,617.00 | 1,618.00 | 1,594.00 | 1,596.00 | 1,596.00 | -0.87% | 224,100 | 0.78 |
| Oct 21, 2026 | 1,597.00 | 1,619.00 | 1,597.00 | 1,610.00 | 1,610.00 | +0.44% | 181,200 | 0.63 |
| Oct 20, 2026 | 1,640.00 | 1,651.00 | 1,597.00 | 1,603.00 | 1,603.00 | -2.49% | 210,400 | 0.73 |
| Oct 19, 2026 | 1,621.00 | 1,650.00 | 1,621.00 | 1,644.00 | 1,644.00 | +0.43% | 206,100 | 0.72 |
| Oct 16, 2026 | 1,637.00 | 1,648.00 | 1,629.00 | 1,637.00 | 1,637.00 | +1.24% | 138,300 | 0.48 |
| Oct 15, 2026 | 1,643.00 | 1,650.00 | 1,613.00 | 1,617.00 | 1,617.00 | -3.52% | 332,300 | 1.17 |
| Oct 14, 2026 | 1,675.00 | 1,690.00 | 1,668.00 | 1,676.00 | 1,676.00 | +0.18% | 171,700 | 0.60 |
| Oct 13, 2026 | 1,648.00 | 1,680.00 | 1,632.00 | 1,673.00 | 1,673.00 | +0.30% | 175,400 | 0.61 |
| Oct 12, 2026 | 1,668.00 | 1,677.00 | 1,646.00 | 1,668.00 | 1,668.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,651.00 | 1,677.00 | 1,646.00 | 1,668.00 | 1,668.00 | -0.18% | 256,900 | 0.88 |
| Oct 08, 2026 | 1,697.00 | 1,700.00 | 1,647.00 | 1,671.00 | 1,671.00 | -2.51% | 323,800 | 1.11 |
| Oct 07, 2026 | 1,720.00 | 1,760.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.70% | 247,400 | 0.85 |
| Oct 06, 2026 | 1,740.00 | 1,744.00 | 1,712.00 | 1,726.00 | 1,726.00 | +0.47% | 228,400 | 0.78 |
| Oct 05, 2026 | 1,750.00 | 1,753.00 | 1,715.00 | 1,718.00 | 1,718.00 | -1.55% | 241,100 | 0.82 |
| Oct 02, 2026 | 1,764.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,745.00 | -1.08% | 238,000 | 0.81 |
| Oct 01, 2026 | 1,785.00 | 1,793.00 | 1,759.00 | 1,764.00 | 1,764.00 | -2.27% | 248,300 | 0.85 |
| Sep 30, 2026 | 1,785.00 | 1,816.00 | 1,772.00 | 1,805.00 | 1,805.00 | +2.38% | 284,200 | 0.97 |
| Sep 29, 2026 | 1,752.00 | 1,784.00 | 1,750.00 | 1,763.00 | 1,763.00 | -0.23% | 304,500 | 1.04 |
| Sep 28, 2026 | 1,832.00 | 1,842.00 | 1,811.00 | 1,812.00 | 1,767.00 | -1.25% | 343,600 | 1.19 |
| Sep 25, 2026 | 1,820.00 | 1,842.00 | 1,820.00 | 1,835.00 | 1,789.43 | +0.94% | 254,200 | 0.88 |
| Sep 24, 2026 | 1,820.00 | 1,839.00 | 1,812.00 | 1,818.00 | 1,772.85 | +0.50% | 250,500 | 0.86 |
| Sep 23, 2026 | 1,809.00 | 1,823.00 | 1,790.00 | 1,809.00 | 1,764.07 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,809.00 | 1,823.00 | 1,790.00 | 1,809.00 | 1,764.07 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,809.00 | 1,823.00 | 1,790.00 | 1,809.00 | 1,764.07 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,815.00 | 1,823.00 | 1,790.00 | 1,809.00 | 1,764.07 | +0.22% | 217,600 | 0.71 |
| Sep 17, 2026 | 1,822.00 | 1,829.00 | 1,792.00 | 1,805.00 | 1,760.17 | +0.00% | 228,400 | 0.75 |
| Sep 16, 2026 | 1,740.00 | 1,809.00 | 1,740.00 | 1,805.00 | 1,760.17 | +4.03% | 254,200 | 0.83 |
| Sep 15, 2026 | 1,708.00 | 1,746.00 | 1,700.00 | 1,735.00 | 1,691.91 | +1.28% | 161,100 | 0.53 |
| Sep 14, 2026 | 1,698.00 | 1,738.00 | 1,695.00 | 1,713.00 | 1,670.46 | -1.04% | 194,500 | 0.63 |
| Sep 11, 2026 | 1,700.00 | 1,744.00 | 1,693.00 | 1,731.00 | 1,688.01 | -2.09% | 324,700 | 1.05 |
| Sep 10, 2026 | 1,806.00 | 1,814.00 | 1,751.00 | 1,768.00 | 1,724.09 | -2.32% | 245,300 | 0.80 |
| Sep 09, 2026 | 1,788.00 | 1,829.00 | 1,780.00 | 1,810.00 | 1,765.05 | +1.69% | 234,000 | 0.76 |
| Sep 08, 2026 | 1,846.00 | 1,855.00 | 1,780.00 | 1,780.00 | 1,735.79 | -4.30% | 222,900 | 0.73 |
| Sep 07, 2026 | 1,858.00 | 1,876.00 | 1,846.00 | 1,860.00 | 1,813.81 | +0.43% | 177,400 | 0.57 |
| Sep 04, 2026 | 1,875.00 | 1,884.00 | 1,846.00 | 1,852.00 | 1,806.01 | -0.59% | 241,600 | 0.78 |
| Sep 03, 2026 | 1,890.00 | 1,903.00 | 1,853.00 | 1,863.00 | 1,816.73 | -1.01% | 310,700 | 1.00 |
| Sep 02, 2026 | 1,927.00 | 1,951.00 | 1,870.00 | 1,882.00 | 1,835.26 | -4.18% | 409,900 | 1.33 |
| Sep 01, 2026 | 1,911.00 | 1,980.00 | 1,890.00 | 1,964.00 | 1,915.23 | +3.10% | 310,700 | 1.01 |
| Aug 31, 2026 | 1,898.00 | 1,905.00 | 1,868.00 | 1,905.00 | 1,857.69 | -1.09% | 229,400 | 0.75 |
| Aug 28, 2026 | 1,881.00 | 1,948.00 | 1,877.00 | 1,926.00 | 1,878.17 | +2.39% | 277,700 | 0.90 |
| Aug 27, 2026 | 1,940.00 | 1,948.00 | 1,874.00 | 1,881.00 | 1,834.29 | -3.54% | 335,700 | 1.09 |
| Aug 26, 2026 | 1,918.00 | 1,968.00 | 1,903.00 | 1,950.00 | 1,901.57 | +2.31% | 303,700 | 0.99 |
| Aug 25, 2026 | 1,893.00 | 1,908.00 | 1,882.00 | 1,906.00 | 1,858.67 | +0.26% | 240,500 | 0.78 |
| Aug 24, 2026 | 1,900.00 | 1,940.00 | 1,894.00 | 1,901.00 | 1,853.79 | +1.82% | 270,200 | 0.88 |
