Daiko Denshi Tsushin, Ltd. - 8023.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1,199	1,204	1,204	1,208	1,188	52,500
September 11, 2025	1,185	1,193	1,193	1,210	1,185	44,600
September 10, 2025	1,178	1,180	1,180	1,188	1,170	33,000
September 09, 2025	1,190	1,178	1,178	1,198	1,155	117,200
September 08, 2025	1,081	1,100	1,100	1,103	1,081	22,200
September 05, 2025	1,079	1,078	1,078	1,079	1,070	9,000
September 04, 2025	1,081	1,073	1,073	1,085	1,066	19,500
September 03, 2025	1,074	1,074	1,074	1,092	1,073	18,600
September 02, 2025	1,075	1,073	1,073	1,089	1,073	24,200
September 01, 2025	1,080	1,074	1,074	1,089	1,071	11,600
August 29, 2025	1,108	1,077	1,077	1,108	1,077	16,000
August 28, 2025	1,104	1,104	1,104	1,115	1,099	21,100
August 27, 2025	1,110	1,114	1,114	1,119	1,104	14,300
August 26, 2025	1,137	1,109	1,109	1,137	1,104	21,800
August 25, 2025	1,165	1,137	1,137	1,165	1,124	27,900
August 22, 2025	1,138	1,159	1,159	1,161	1,121	70,600
August 21, 2025	1,115	1,126	1,126	1,139	1,113	26,900
August 20, 2025	1,125	1,111	1,111	1,140	1,110	35,600
August 19, 2025	1,093	1,122	1,122	1,122	1,093	75,800
August 18, 2025	1,075	1,087	1,087	1,091	1,075	23,100
August 15, 2025	1,085	1,073	1,073	1,085	1,068	31,400
August 14, 2025	1,072	1,078	1,078	1,082	1,061	55,600
August 13, 2025	1,037	1,046	1,046	1,054	1,029	54,700
August 12, 2025	1,052	1,023	1,023	1,078	994	237,100
August 08, 2025	1,140	1,140	1,140	1,147	1,125	47,800
August 07, 2025	1,120	1,139	1,139	1,143	1,120	49,300
August 06, 2025	1,104	1,120	1,120	1,129	1,104	43,500
August 05, 2025	1,090	1,100	1,100	1,122	1,090	40,600
August 04, 2025	1,108	1,088	1,088	1,108	1,085	46,400
August 01, 2025	1,099	1,105	1,105	1,113	1,099	42,900
July 31, 2025	1,095	1,098	1,098	1,099	1,092	25,300
July 30, 2025	1,079	1,092	1,092	1,095	1,078	9,100
July 29, 2025	1,092	1,079	1,079	1,094	1,078	11,000
July 28, 2025	1,085	1,088	1,088	1,095	1,079	17,700
July 25, 2025	1,081	1,074	1,074	1,081	1,068	33,800
July 24, 2025	1,068	1,064	1,064	1,081	1,057	21,600
July 23, 2025	1,065	1,062	1,062	1,078	1,058	21,800
July 22, 2025	1,058	1,053	1,053	1,058	1,041	39,600
July 18, 2025	1,058	1,050	1,050	1,058	1,021	21,300
July 17, 2025	1,036	1,058	1,058	1,058	1,033	12,200
July 16, 2025	1,051	1,040	1,040	1,051	1,033	6,900
July 15, 2025	1,050	1,043	1,043	1,061	1,016	43,500
July 14, 2025	1,034	1,046	1,046	1,049	1,025	27,300
July 11, 2025	1,020	1,025	1,025	1,044	1,020	17,400
July 10, 2025	1,015	1,016	1,016	1,020	1,005	12,400
July 09, 2025	1,002	1,004	1,004	1,021	997	26,100
July 08, 2025	995	1,000	1,000	1,000	988	4,600
July 07, 2025	979	995	995	995	979	12,200
July 04, 2025	989	977	977	989	975	16,800
July 03, 2025	991	978	978	992	975	15,300
July 02, 2025	990	989	989	1,015	989	25,800
July 01, 2025	995	992	992	1,009	991	8,200
June 30, 2025	1,006	996	996	1,007	992	14,600
June 27, 2025	991	1,003	1,003	1,009	985	29,600
June 26, 2025	989	990	990	995	980	19,700
June 25, 2025	1,020	989	989	1,020	983	32,100
June 24, 2025	987	1,009	1,009	1,010	980	77,700
June 23, 2025	982	972	972	984	965	60,000
June 20, 2025	1,000	984	984	1,000	984	21,700
June 19, 2025	1,005	1,001	1,001	1,005	993	31,700

Daiko Denshi Tsushin, Ltd. (8023.T) JPX