Daiko Denshi Tsushin,Ltd.(JP:8023)
Â¥1,036.00-2.00 (-0.19%)
JP:8023
Daiko Denshi Tsushin,Ltd. historical prices
Â¥1,036.00
At close:-2.00 (-0.19%)
Want to see JP:8023 full AI Analyst Report?
Daiko Denshi Tsushin,Ltd. (8023) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,040.00 | 1,045.00 | 1,026.00 | 1,036.00 | 1,036.00 | -0.19% | 15,300 | 0.67 |
| Nov 10, 2026 | 1,040.00 | 1,046.00 | 1,033.00 | 1,038.00 | 1,038.00 | +4.32% | 10,300 | 0.45 |
| Nov 09, 2026 | 999.00 | 1,035.00 | 999.00 | 1,025.00 | 1,025.00 | +3.02% | 14,700 | 0.64 |
| Nov 06, 2026 | 1,000.00 | 1,013.00 | 978.00 | 995.00 | 995.00 | -4.14% | 40,400 | 1.82 |
| Nov 05, 2026 | 1,026.00 | 1,048.00 | 1,026.00 | 1,038.00 | 1,038.00 | +1.57% | 12,100 | 0.54 |
| Nov 04, 2026 | 1,050.00 | 1,050.00 | 1,015.00 | 1,022.00 | 1,022.00 | -2.01% | 25,700 | 1.17 |
| Nov 03, 2026 | 1,043.00 | 1,076.00 | 1,039.00 | 1,043.00 | 1,043.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,063.00 | 1,076.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.38% | 54,900 | 2.58 |
| Oct 30, 2026 | 1,104.00 | 1,110.00 | 1,044.00 | 1,047.00 | 1,047.00 | -6.52% | 44,900 | 2.18 |
| Oct 29, 2026 | 1,130.00 | 1,140.00 | 1,107.00 | 1,120.00 | 1,120.00 | -2.10% | 22,300 | 1.10 |
| Oct 28, 2026 | 1,144.00 | 1,158.00 | 1,135.00 | 1,144.00 | 1,144.00 | +0.35% | 21,000 | 1.02 |
| Oct 27, 2026 | 1,145.00 | 1,152.00 | 1,131.00 | 1,140.00 | 1,140.00 | -0.09% | 23,200 | 1.13 |
| Oct 26, 2026 | 1,109.00 | 1,141.00 | 1,099.00 | 1,141.00 | 1,141.00 | +3.73% | 24,200 | 1.19 |
| Oct 23, 2026 | 1,119.00 | 1,120.00 | 1,081.00 | 1,100.00 | 1,100.00 | -4.26% | 32,600 | 1.62 |
| Oct 22, 2026 | 1,117.00 | 1,230.00 | 1,117.00 | 1,149.00 | 1,149.00 | +3.42% | 78,500 | 4.14 |
| Oct 21, 2026 | 1,128.00 | 1,128.00 | 1,107.00 | 1,111.00 | 1,111.00 | -1.51% | 11,300 | 0.59 |
| Oct 20, 2026 | 1,150.00 | 1,165.00 | 1,119.00 | 1,128.00 | 1,128.00 | -1.48% | 40,100 | 2.16 |
| Oct 19, 2026 | 1,111.00 | 1,149.00 | 1,096.00 | 1,145.00 | 1,145.00 | +2.23% | 36,000 | 1.98 |
| Oct 16, 2026 | 1,112.00 | 1,148.00 | 1,107.00 | 1,120.00 | 1,120.00 | +0.72% | 49,400 | 2.82 |
| Oct 15, 2026 | 1,170.00 | 1,181.00 | 1,093.00 | 1,112.00 | 1,112.00 | -2.46% | 164,500 | 11.04 |
| Oct 14, 2026 | 1,092.00 | 1,152.00 | 1,088.00 | 1,140.00 | 1,140.00 | +5.56% | 106,000 | 7.92 |
| Oct 13, 2026 | 1,060.00 | 1,081.00 | 1,047.00 | 1,080.00 | 1,080.00 | +3.25% | 34,000 | 2.63 |
| Oct 12, 2026 | 1,046.00 | 1,061.00 | 1,036.00 | 1,046.00 | 1,046.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,043.00 | 1,061.00 | 1,036.00 | 1,046.00 | 1,046.00 | -0.10% | 19,100 | 1.48 |
| Oct 08, 2026 | 1,041.00 | 1,047.00 | 1,030.00 | 1,047.00 | 1,047.00 | +0.58% | 7,400 | 0.57 |
| Oct 07, 2026 | 1,035.00 | 1,049.00 | 1,033.00 | 1,041.00 | 1,041.00 | +0.87% | 17,000 | 1.34 |
| Oct 06, 2026 | 1,019.00 | 1,034.00 | 1,019.00 | 1,032.00 | 1,032.00 | +1.57% | 7,800 | 0.62 |
| Oct 05, 2026 | 1,023.00 | 1,023.00 | 1,015.00 | 1,016.00 | 1,016.00 | +0.30% | 4,300 | 0.34 |
| Oct 02, 2026 | 1,015.00 | 1,028.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.78% | 7,800 | 0.62 |
| Oct 01, 2026 | 1,015.00 | 1,023.00 | 1,006.00 | 1,021.00 | 1,021.00 | +0.59% | 4,400 | 0.35 |
| Sep 30, 2026 | 1,001.00 | 1,035.00 | 992.00 | 1,015.00 | 1,015.00 | +1.50% | 11,600 | 0.89 |
| Sep 29, 2026 | 1,038.00 | 1,038.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 77,200 | 6.42 |
| Sep 28, 2026 | 1,049.00 | 1,052.00 | 1,035.00 | 1,039.00 | 1,020.00 | -0.67% | 155,100 | 16.09 |
| Sep 25, 2026 | 1,051.00 | 1,052.00 | 1,046.00 | 1,046.00 | 1,026.87 | -0.85% | 20,800 | 2.21 |
| Sep 24, 2026 | 1,050.00 | 1,057.00 | 1,047.00 | 1,055.00 | 1,035.71 | +0.76% | 20,200 | 2.21 |
| Sep 23, 2026 | 1,047.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,027.85 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,047.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,027.85 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,047.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,027.85 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,045.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,027.85 | +0.19% | 5,200 | 0.54 |
| Sep 17, 2026 | 1,042.00 | 1,052.00 | 1,041.00 | 1,045.00 | 1,025.89 | +0.48% | 24,300 | 2.59 |
| Sep 16, 2026 | 1,041.00 | 1,054.00 | 1,040.00 | 1,040.00 | 1,020.98 | 0.00% | 13,800 | 1.50 |
| Sep 15, 2026 | 1,057.00 | 1,057.00 | 1,036.00 | 1,040.00 | 1,020.98 | -1.61% | 6,100 | 0.66 |
| Sep 14, 2026 | 1,068.00 | 1,069.00 | 1,040.00 | 1,057.00 | 1,037.67 | -0.19% | 12,200 | 1.30 |
| Sep 11, 2026 | 1,053.00 | 1,073.00 | 1,050.00 | 1,059.00 | 1,039.63 | +0.57% | 16,900 | 1.81 |
| Sep 10, 2026 | 1,032.00 | 1,072.00 | 1,032.00 | 1,053.00 | 1,033.74 | +2.03% | 26,000 | 2.85 |
| Sep 09, 2026 | 1,046.00 | 1,050.00 | 1,032.00 | 1,032.00 | 1,013.13 | -1.34% | 7,700 | 0.83 |
| Sep 08, 2026 | 1,047.00 | 1,059.00 | 1,046.00 | 1,046.00 | 1,026.87 | -0.19% | 4,700 | 0.50 |
| Sep 07, 2026 | 1,060.00 | 1,060.00 | 1,046.00 | 1,048.00 | 1,028.84 | -0.85% | 8,100 | 0.86 |
| Sep 04, 2026 | 1,054.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,037.67 | +0.76% | 2,300 | 0.23 |
| Sep 03, 2026 | 1,053.00 | 1,053.00 | 1,048.00 | 1,049.00 | 1,029.82 | -0.57% | 2,900 | 0.29 |
