DAIKO XTECH, Ltd. - 8023.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,048	1,049	1,049	1,049	1,039	9,000
February 19, 2026	1,045	1,053	1,053	1,058	1,043	8,000
February 18, 2026	1,049	1,045	1,045	1,049	1,040	5,100
February 17, 2026	1,047	1,041	1,041	1,051	1,037	8,100
February 16, 2026	1,048	1,052	1,052	1,059	1,038	45,500
February 13, 2026	1,065	1,048	1,048	1,075	1,048	19,800
February 12, 2026	1,055	1,072	1,072	1,088	1,055	26,100
February 10, 2026	1,114	1,115	1,115	1,122	1,111	8,100
February 09, 2026	1,095	1,115	1,115	1,116	1,095	10,600
February 06, 2026	1,112	1,090	1,090	1,113	1,090	13,800
February 05, 2026	1,105	1,110	1,110	1,115	1,105	6,200
February 04, 2026	1,105	1,104	1,104	1,109	1,102	4,200
February 03, 2026	1,103	1,100	1,100	1,105	1,100	3,400
February 02, 2026	1,109	1,095	1,095	1,114	1,095	27,600
January 30, 2026	1,102	1,108	1,108	1,109	1,100	8,200
January 29, 2026	1,110	1,101	1,101	1,110	1,100	20,400
January 28, 2026	1,112	1,110	1,110	1,114	1,105	12,500
January 27, 2026	1,127	1,112	1,112	1,127	1,112	14,900
January 26, 2026	1,129	1,117	1,117	1,129	1,116	9,300
January 23, 2026	1,134	1,130	1,130	1,134	1,122	11,100
January 22, 2026	1,120	1,124	1,124	1,127	1,116	11,200
January 21, 2026	1,115	1,112	1,112	1,116	1,107	14,800
January 20, 2026	1,125	1,118	1,118	1,125	1,111	7,000
January 19, 2026	1,119	1,113	1,113	1,125	1,105	12,100
January 16, 2026	1,121	1,111	1,111	1,121	1,105	7,200
January 15, 2026	1,115	1,121	1,121	1,121	1,110	13,300
January 14, 2026	1,100	1,116	1,116	1,121	1,100	18,000
January 13, 2026	1,100	1,094	1,094	1,100	1,090	6,900
January 09, 2026	1,086	1,085	1,085	1,086	1,081	6,900
January 08, 2026	1,086	1,085	1,085	1,087	1,080	6,000
January 07, 2026	1,097	1,085	1,085	1,097	1,082	10,100
January 06, 2026	1,100	1,092	1,092	1,100	1,081	10,000
January 05, 2026	1,080	1,098	1,098	1,102	1,080	15,100
December 30, 2025	1,084	1,078	1,078	1,089	1,073	6,300
December 29, 2025	1,083	1,090	1,090	1,090	1,077	8,700
December 26, 2025	1,083	1,063	1,063	1,083	1,055	9,100
December 25, 2025	1,097	1,073	1,073	1,097	1,055	24,300
December 24, 2025	1,039	1,048	1,048	1,049	1,034	17,700
December 23, 2025	1,030	1,040	1,040	1,040	1,028	11,400
December 22, 2025	1,037	1,030	1,030	1,039	1,015	95,500
December 19, 2025	1,028	1,023	1,023	1,030	1,020	8,100
December 18, 2025	1,026	1,025	1,025	1,028	1,018	9,700
December 17, 2025	1,032	1,025	1,025	1,032	1,022	9,900
December 16, 2025	1,048	1,031	1,031	1,048	1,031	7,700
December 15, 2025	1,038	1,045	1,045	1,045	1,032	10,100
December 12, 2025	1,021	1,028	1,028	1,028	1,020	6,100
December 11, 2025	1,023	1,020	1,020	1,025	1,019	10,200
December 10, 2025	1,034	1,022	1,022	1,034	1,015	13,800
December 09, 2025	1,031	1,027	1,027	1,036	1,026	10,800
December 08, 2025	1,049	1,035	1,035	1,049	1,030	11,100
December 05, 2025	1,050	1,040	1,040	1,050	1,039	10,100
December 04, 2025	1,037	1,043	1,043	1,044	1,037	6,100
December 03, 2025	1,043	1,039	1,039	1,043	1,038	5,800
December 02, 2025	1,056	1,041	1,041	1,056	1,041	11,200
December 01, 2025	1,065	1,051	1,051	1,066	1,050	9,900
November 28, 2025	1,058	1,061	1,061	1,065	1,057	7,900
November 27, 2025	1,059	1,063	1,063	1,063	1,053	5,100
November 26, 2025	1,071	1,052	1,052	1,071	1,052	9,000
November 25, 2025	1,094	1,050	1,050	1,094	1,048	34,700
November 21, 2025	1,067	1,070	1,070	1,079	1,067	2,700

DAIKO XTECH, Ltd. (8023.T) JPX