tiprankstipranks
Trending News
More News >
Daiko Denshi Tsushin,Ltd. (JP:8023)
:8023
Japanese Market

Daiko Denshi Tsushin,Ltd. (8023) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
979.00
995.00
979.00
995.00
995.00
+1.84%
12,200
0.36
Jul 04, 2025
989.00
989.00
975.00
977.00
977.00
-0.10%
16,800
0.49
Jul 03, 2025
991.00
992.00
975.00
978.00
978.00
-1.11%
15,300
0.44
Jul 02, 2025
990.00
1,015.00
989.00
989.00
989.00
-0.30%
25,800
0.75
Jul 01, 2025
995.00
1,009.00
991.00
992.00
992.00
-0.40%
8,200
0.23
Jun 30, 2025
1,006.00
1,007.00
992.00
996.00
996.00
-0.70%
14,600
0.42
Jun 27, 2025
991.00
1,009.00
985.00
1,003.00
1,003.00
+1.31%
29,600
0.85
Jun 26, 2025
989.00
995.00
980.00
990.00
990.00
+0.10%
19,700
0.56
Jun 25, 2025
1,020.00
1,020.00
983.00
989.00
989.00
-1.98%
32,100
0.92
Jun 24, 2025
987.00
1,010.00
980.00
1,009.00
1,009.00
+3.81%
77,700
2.29
Jun 23, 2025
982.00
984.00
965.00
972.00
972.00
-1.22%
60,000
1.80
Jun 20, 2025
1,000.00
1,000.00
984.00
984.00
984.00
-1.70%
21,700
0.65
Jun 19, 2025
1,005.00
1,005.00
993.00
1,001.00
1,001.00
-0.20%
31,700
0.95
Jun 18, 2025
1,002.00
1,003.00
994.00
1,003.00
1,003.00
-0.10%
20,400
0.61
Jun 17, 2025
1,014.00
1,017.00
1,002.00
1,004.00
1,004.00
-0.59%
15,900
0.48
Jun 16, 2025
1,000.00
1,013.00
998.00
1,010.00
1,010.00
+0.90%
23,800
0.73
Jun 13, 2025
1,039.00
1,039.00
1,001.00
1,001.00
1,001.00
-3.29%
21,300
0.64
Jun 12, 2025
1,046.00
1,046.00
1,028.00
1,035.00
1,035.00
-0.38%
5,700
0.17
Jun 11, 2025
1,038.00
1,044.00
1,027.00
1,039.00
1,039.00
+2.26%
14,000
0.42
Jun 10, 2025
1,026.00
1,030.00
1,015.00
1,016.00
1,016.00
-0.78%
11,900
0.36
Jun 09, 2025
1,026.00
1,029.00
1,014.00
1,024.00
1,024.00
-0.29%
21,800
0.65
Jun 06, 2025
1,027.00
1,034.00
1,022.00
1,027.00
1,027.00
-0.19%
9,800
0.29
Jun 05, 2025
1,028.00
1,048.00
1,026.00
1,029.00
1,029.00
-0.58%
19,500
0.57
Jun 04, 2025
1,057.00
1,059.00
1,031.00
1,035.00
1,035.00
-2.08%
49,200
1.45
Jun 03, 2025
1,059.00
1,060.00
1,052.00
1,057.00
1,057.00
-0.19%
9,300
0.27
Jun 02, 2025
1,055.00
1,060.00
1,053.00
1,059.00
1,059.00
+0.38%
8,300
0.24
May 30, 2025
1,048.00
1,056.00
1,048.00
1,055.00
1,055.00
+0.67%
12,500
0.35
May 29, 2025
1,048.00
1,050.00
1,038.00
1,048.00
1,048.00
+0.38%
52,100
1.46
May 28, 2025
1,030.00
1,048.00
1,029.00
1,044.00
1,044.00
+0.97%
69,500
1.97
May 27, 2025
1,038.00
1,038.00
1,030.00
1,034.00
1,034.00
+0.10%
11,300
0.32
May 26, 2025
1,019.00
1,039.00
1,016.00
1,033.00
1,033.00
+0.49%
93,800
2.68
May 23, 2025
1,027.00
1,032.00
1,011.00
1,028.00
1,028.00
+1.08%
24,600
0.70
May 22, 2025
1,008.00
1,017.00
1,005.00
1,017.00
1,017.00
+0.79%
20,300
0.57
May 21, 2025
1,007.00
1,016.00
998.00
1,009.00
1,009.00
-0.49%
16,400
0.46
May 20, 2025
1,017.00
1,035.00
1,014.00
1,014.00
1,014.00
-1.36%
27,300
0.76
May 19, 2025
981.00
1,030.00
972.00
1,028.00
1,028.00
+4.79%
162,000
4.72
May 16, 2025
943.00
1,002.00
930.00
981.00
981.00
+7.57%
164,600
5.04
May 15, 2025
912.00
915.00
899.00
912.00
912.00
0.00%
47,600
1.47
May 14, 2025
905.00
913.00
898.00
912.00
912.00
+2.24%
13,900
0.43
May 13, 2025
902.00
903.00
884.00
892.00
892.00
0.00%
23,500
0.72
May 12, 2025
877.00
901.00
877.00
892.00
892.00
+1.71%
42,600
1.34
May 09, 2025
886.00
893.00
874.00
877.00
877.00
-0.68%
14,000
0.44
May 08, 2025
889.00
892.00
871.00
883.00
883.00
-0.67%
10,000
0.32
May 07, 2025
857.00
897.00
853.00
889.00
889.00
+3.73%
105,500
3.49
May 02, 2025
858.00
858.00
842.00
857.00
857.00
+0.59%
5,600
0.19
May 01, 2025
862.00
864.00
845.00
852.00
852.00
-1.62%
19,100
0.64
Apr 30, 2025
870.00
872.00
861.00
866.00
866.00
+0.35%
7,800
0.26
Apr 28, 2025
871.00
875.00
862.00
863.00
863.00
+0.82%
9,800
0.32
Apr 25, 2025
861.00
879.00
851.00
856.00
856.00
-1.04%
22,200
0.73
Apr 24, 2025
872.00
875.00
857.00
865.00
865.00
-0.23%
13,500
0.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis