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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	1,010	1,003	1,003	1,010	1,003	41,400
July 17, 2025	1,006	1,006	1,006	1,011	1,000	63,700
July 16, 2025	1,017	1,009	1,009	1,019	1,008	41,200
July 15, 2025	1,020	1,017	1,017	1,026	1,014	35,400
July 14, 2025	1,003	1,018	1,018	1,025	1,003	153,300
July 11, 2025	1,006	1,009	1,009	1,019	1,006	50,100
July 10, 2025	1,020	1,007	1,007	1,020	1,004	107,100
July 09, 2025	1,019	1,016	1,016	1,033	1,014	140,900
July 08, 2025	990	1,004	1,004	1,004	990	82,400
July 07, 2025	1,001	990	990	1,003	990	49,900
July 04, 2025	1,000	998	998	1,005	992	81,300
July 03, 2025	990	992	992	1,000	987	101,700
July 02, 2025	957	978	978	978	957	86,400
July 01, 2025	968	957	957	968	955	65,300

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