Daiki Aluminium Industry Co., Ltd. - 5702.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,137	1,148	1,148	1,151	1,137	47,100
October 16, 2025	1,147	1,150	1,150	1,156	1,146	59,700
October 15, 2025	1,113	1,147	1,147	1,148	1,113	56,400
October 14, 2025	1,109	1,113	1,113	1,134	1,105	90,800
October 10, 2025	1,142	1,117	1,117	1,142	1,117	91,900
October 09, 2025	1,131	1,149	1,149	1,153	1,130	110,300
October 08, 2025	1,137	1,124	1,124	1,137	1,124	73,800
October 07, 2025	1,129	1,126	1,126	1,142	1,122	100,300
October 06, 2025	1,135	1,132	1,132	1,141	1,123	99,200
October 03, 2025	1,112	1,117	1,117	1,121	1,108	58,800
October 02, 2025	1,096	1,113	1,113	1,115	1,096	62,200
October 01, 2025	1,113	1,098	1,098	1,115	1,091	92,900
September 30, 2025	1,130	1,127	1,127	1,131	1,118	68,900
September 29, 2025	1,139	1,132	1,132	1,143	1,122	93,300
September 26, 2025	1,154	1,158	1,158	1,158	1,143	157,200
September 25, 2025	1,116	1,141	1,141	1,144	1,116	107,100
September 24, 2025	1,122	1,116	1,116	1,122	1,112	161,100
September 22, 2025	1,125	1,123	1,123	1,129	1,119	126,800
September 19, 2025	1,133	1,126	1,126	1,141	1,113	164,600
September 18, 2025	1,130	1,133	1,133	1,135	1,121	100,800
September 17, 2025	1,142	1,128	1,128	1,142	1,127	115,800
September 16, 2025	1,142	1,150	1,150	1,154	1,140	115,800
September 12, 2025	1,154	1,142	1,142	1,158	1,142	71,300
September 11, 2025	1,154	1,142	1,142	1,158	1,142	89,700
September 10, 2025	1,156	1,152	1,152	1,159	1,148	87,600
September 09, 2025	1,170	1,165	1,165	1,170	1,157	83,800
September 08, 2025	1,178	1,164	1,164	1,178	1,163	128,300
September 05, 2025	1,170	1,167	1,167	1,172	1,160	56,700
September 04, 2025	1,167	1,164	1,164	1,179	1,161	74,800
September 03, 2025	1,170	1,169	1,169	1,183	1,163	151,100
September 02, 2025	1,150	1,161	1,161	1,173	1,146	101,000
September 01, 2025	1,156	1,150	1,150	1,160	1,141	59,400
August 29, 2025	1,150	1,156	1,156	1,158	1,146	66,100
August 28, 2025	1,141	1,150	1,150	1,154	1,141	71,200
August 27, 2025	1,138	1,145	1,145	1,154	1,130	71,900
August 26, 2025	1,160	1,138	1,138	1,160	1,138	94,000
August 25, 2025	1,155	1,161	1,161	1,169	1,155	133,900
August 22, 2025	1,146	1,149	1,149	1,154	1,141	67,500
August 21, 2025	1,127	1,138	1,138	1,142	1,122	88,000
August 20, 2025	1,124	1,127	1,127	1,136	1,122	91,800
August 19, 2025	1,131	1,122	1,122	1,133	1,122	102,700
August 18, 2025	1,129	1,131	1,131	1,132	1,122	90,900
August 15, 2025	1,109	1,125	1,125	1,125	1,102	146,100
August 14, 2025	1,106	1,104	1,104	1,110	1,097	80,600
August 13, 2025	1,099	1,106	1,106	1,109	1,093	132,700
August 12, 2025	1,100	1,093	1,093	1,110	1,091	193,700
August 08, 2025	1,084	1,099	1,099	1,100	1,076	112,200
August 07, 2025	1,089	1,086	1,086	1,090	1,077	59,200
August 06, 2025	1,078	1,089	1,089	1,089	1,074	77,100
August 05, 2025	1,064	1,077	1,077	1,085	1,060	124,200
August 04, 2025	1,046	1,051	1,051	1,054	1,042	74,500
August 01, 2025	1,046	1,059	1,059	1,060	1,046	89,300
July 31, 2025	1,045	1,048	1,048	1,051	1,041	74,300
July 30, 2025	1,046	1,046	1,046	1,050	1,040	50,800
July 29, 2025	1,044	1,046	1,046	1,049	1,039	72,800
July 28, 2025	1,052	1,050	1,050	1,054	1,046	57,200
July 25, 2025	1,050	1,053	1,053	1,057	1,038	85,600
July 24, 2025	1,037	1,050	1,050	1,051	1,035	155,000
July 23, 2025	1,029	1,035	1,035	1,042	1,025	188,300
July 22, 2025	1,008	1,016	1,016	1,023	1,007	64,100

Daiki Aluminium Industry Co., Ltd. (5702.T) JPX