DAIHATSU INFINEARTH MFG.CO.,LTD. 6023
TSE · Japan · Producer Manufacturing
¥3,315.00-40.00 (-1.19%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,330.00 | -0.75% | ¥3,315.00 | ¥3,375.00 | ¥3,315.00 | 38.20K |
| 2026-10-01 | ¥3,355.00 | +3.71% | ¥3,280.00 | ¥3,385.00 | ¥3,260.00 | 123.00K |
| 2026-09-30 | ¥3,235.00 | -0.61% | ¥3,255.00 | ¥3,300.00 | ¥3,225.00 | 132.10K |
| 2026-09-29 | ¥3,255.00 | -1.51% | ¥3,300.00 | ¥3,305.00 | ¥3,220.00 | 87.10K |
| 2026-09-28 | ¥3,305.00 | -0.90% | ¥3,350.00 | ¥3,365.00 | ¥3,290.00 | 126.60K |
| 2026-09-25 | ¥3,335.00 | -1.04% | ¥3,395.00 | ¥3,395.00 | ¥3,305.00 | 189.50K |
| 2026-09-24 | ¥3,370.00 | -1.32% | ¥3,410.00 | ¥3,470.00 | ¥3,360.00 | 377.40K |
| 2026-09-18 | ¥3,415.00 | +2.09% | ¥3,380.00 | ¥3,440.00 | ¥3,345.00 | 241.80K |
| 2026-09-17 | ¥3,345.00 | +4.69% | ¥3,230.00 | ¥3,390.00 | ¥3,230.00 | 260.50K |
| 2026-09-16 | ¥3,195.00 | -0.31% | ¥3,205.00 | ¥3,240.00 | ¥3,180.00 | 70.00K |
| 2026-09-15 | ¥3,205.00 | -0.77% | ¥3,185.00 | ¥3,230.00 | ¥3,145.00 | 111.40K |
| 2026-09-14 | ¥3,230.00 | +2.22% | ¥3,140.00 | ¥3,250.00 | ¥3,110.00 | 102.80K |
| 2026-09-11 | ¥3,160.00 | +1.44% | ¥3,035.00 | ¥3,200.00 | ¥3,010.00 | 148.40K |
| 2026-09-10 | ¥3,115.00 | -4.15% | ¥3,205.00 | ¥3,220.00 | ¥3,080.00 | 128.70K |
| 2026-09-09 | ¥3,250.00 | -0.91% | ¥3,285.00 | ¥3,345.00 | ¥3,245.00 | 80.20K |
| 2026-09-08 | ¥3,280.00 | -2.67% | ¥3,360.00 | ¥3,390.00 | ¥3,280.00 | 156.70K |
| 2026-09-07 | ¥3,370.00 | +4.33% | ¥3,230.00 | ¥3,370.00 | ¥3,230.00 | 199.80K |
| 2026-09-04 | ¥3,230.00 | +6.43% | ¥3,045.00 | ¥3,235.00 | ¥3,045.00 | 176.30K |
| 2026-09-03 | ¥3,035.00 | +1.47% | ¥2,992.00 | ¥3,040.00 | ¥2,978.00 | 127.00K |
| 2026-09-02 | ¥2,991.00 | -3.98% | ¥3,045.00 | ¥3,060.00 | ¥2,977.00 | 124.30K |
| 2026-09-01 | ¥3,115.00 | 0.00% | ¥3,125.00 | ¥3,150.00 | ¥3,040.00 | 165.60K |
| 2026-08-31 | ¥3,115.00 | +5.24% | ¥3,005.00 | ¥3,115.00 | ¥2,961.00 | 207.70K |
| 2026-08-28 | ¥2,960.00 | -1.27% | ¥2,962.00 | ¥3,020.00 | ¥2,960.00 | 65.40K |
| 2026-08-27 | ¥2,998.00 | +0.20% | ¥2,980.00 | ¥3,000.00 | ¥2,959.00 | 57.20K |
| 2026-08-26 | ¥2,992.00 | 0.00% | ¥2,947.00 | ¥2,992.00 | ¥2,911.00 | 92.70K |
| 2026-08-25 | ¥2,992.00 | +0.27% | ¥2,999.00 | ¥3,040.00 | ¥2,965.00 | 104.30K |
| 2026-08-24 | ¥2,984.00 | -0.86% | ¥3,010.00 | ¥3,060.00 | ¥2,926.00 | 125.00K |
| 2026-08-21 | ¥3,010.00 | +1.04% | ¥2,950.00 | ¥3,040.00 | ¥2,923.00 | 165.70K |
| 2026-08-20 | ¥2,979.00 | +4.38% | ¥2,904.00 | ¥3,080.00 | ¥2,900.00 | 266.60K |
| 2026-08-19 | ¥2,854.00 | -6.73% | ¥2,975.00 | ¥2,980.00 | ¥2,816.00 | 274.50K |
| 2026-08-18 | ¥3,060.00 | -0.65% | ¥3,055.00 | ¥3,115.00 | ¥3,030.00 | 362.80K |
| 2026-08-17 | ¥3,080.00 | +3.56% | ¥3,010.00 | ¥3,140.00 | ¥3,005.00 | 257.90K |
| 2026-08-14 | ¥2,974.00 | +1.81% | ¥2,959.00 | ¥3,010.00 | ¥2,888.00 | 256.50K |
| 2026-08-13 | ¥2,921.00 | -0.58% | ¥2,940.00 | ¥2,970.00 | ¥2,917.00 | 109.60K |
| 2026-08-12 | ¥2,938.00 | +0.10% | ¥2,918.00 | ¥2,966.00 | ¥2,909.00 | 199.70K |
| 2026-08-10 | ¥2,935.00 | -1.54% | ¥2,931.00 | ¥2,992.00 | ¥2,884.00 | 233.60K |
| 2026-08-07 | ¥2,981.00 | -3.53% | ¥3,075.00 | ¥3,100.00 | ¥2,912.00 | 174.90K |
| 2026-08-06 | ¥3,090.00 | +0.32% | ¥3,045.00 | ¥3,130.00 | ¥2,999.00 | 157.80K |
| 2026-08-05 | ¥3,080.00 | +1.82% | ¥2,980.00 | ¥3,105.00 | ¥2,934.00 | 227.70K |
| 2026-08-04 | ¥3,025.00 | +3.95% | ¥2,910.00 | ¥3,075.00 | ¥2,900.00 | 409.40K |
| 2026-08-03 | ¥2,910.00 | +5.82% | ¥2,900.00 | ¥2,999.00 | ¥2,850.00 | 920.70K |
| 2026-07-31 | ¥2,750.00 | +4.17% | ¥2,740.00 | ¥2,798.00 | ¥2,632.00 | 260.70K |
| 2026-07-30 | ¥2,640.00 | +3.61% | ¥2,590.00 | ¥2,689.00 | ¥2,537.00 | 140.10K |
| 2026-07-29 | ¥2,548.00 | -6.80% | ¥2,730.00 | ¥2,740.00 | ¥2,506.00 | 223.10K |
| 2026-07-28 | ¥2,734.00 | -3.73% | ¥2,859.00 | ¥2,873.00 | ¥2,715.00 | 151.70K |
| 2026-07-27 | ¥2,840.00 | +1.46% | ¥2,835.00 | ¥2,929.00 | ¥2,786.00 | 275.30K |
| 2026-07-24 | ¥2,799.00 | +2.23% | ¥2,747.00 | ¥2,824.00 | ¥2,715.00 | 143.20K |
| 2026-07-23 | ¥2,738.00 | -1.01% | ¥2,772.00 | ¥2,824.00 | ¥2,721.00 | 61.90K |
| 2026-07-22 | ¥2,766.00 | +2.90% | ¥2,734.00 | ¥2,821.00 | ¥2,691.00 | 104.60K |
| 2026-07-21 | ¥2,688.00 | +3.23% | ¥2,629.00 | ¥2,707.00 | ¥2,610.00 | 104.10K |
| 2026-07-17 | ¥2,604.00 | -5.14% | ¥2,705.00 | ¥2,713.00 | ¥2,562.00 | 161.60K |
| 2026-07-16 | ¥2,745.00 | -0.80% | ¥2,750.00 | ¥2,787.00 | ¥2,725.00 | 120.70K |
| 2026-07-15 | ¥2,767.00 | +3.21% | ¥2,703.00 | ¥2,785.00 | ¥2,641.00 | 103.80K |
| 2026-07-14 | ¥2,681.00 | +0.49% | ¥2,682.00 | ¥2,698.00 | ¥2,606.00 | 131.60K |
| 2026-07-13 | ¥2,668.00 | +1.52% | ¥2,656.00 | ¥2,683.00 | ¥2,592.00 | 103.90K |
| 2026-07-10 | ¥2,628.00 | +0.73% | ¥2,609.00 | ¥2,664.00 | ¥2,592.00 | 102.90K |
| 2026-07-09 | ¥2,609.00 | -1.06% | ¥2,637.00 | ¥2,637.00 | ¥2,598.00 | 101.30K |
| 2026-07-08 | ¥2,637.00 | -3.93% | ¥2,736.00 | ¥2,782.00 | ¥2,634.00 | 138.90K |
| 2026-07-07 | ¥2,745.00 | -4.69% | ¥2,841.00 | ¥2,872.00 | ¥2,745.00 | 258.80K |
| 2026-07-06 | ¥2,880.00 | +4.84% | ¥2,747.00 | ¥2,905.00 | ¥2,732.00 | 214.50K |
| 2026-07-03 | ¥2,747.00 | +4.89% | ¥2,621.00 | ¥2,747.00 | ¥2,621.00 | 154.40K |
| 2026-07-02 | ¥2,619.00 | +2.07% | ¥2,567.00 | ¥2,650.00 | ¥2,567.00 | 120.50K |
| 2026-07-01 | ¥2,566.00 | +0.20% | ¥2,550.00 | ¥2,598.00 | ¥2,544.00 | 64.00K |
| 2026-06-30 | ¥2,561.00 | +0.59% | ¥2,584.00 | ¥2,595.00 | ¥2,490.00 | 109.60K |
| 2026-06-29 | ¥2,546.00 | +0.08% | ¥2,550.00 | ¥2,622.00 | ¥2,477.00 | 108.50K |
| 2026-06-26 | ¥2,544.00 | -0.66% | ¥2,603.00 | ¥2,619.00 | ¥2,537.00 | 73.70K |
| 2026-06-25 | ¥2,561.00 | +1.07% | ¥2,574.00 | ¥2,600.00 | ¥2,555.00 | 97.60K |
| 2026-06-24 | ¥2,534.00 | -0.35% | ¥2,547.00 | ¥2,595.00 | ¥2,523.00 | 93.30K |
| 2026-06-23 | ¥2,543.00 | -4.51% | ¥2,672.00 | ¥2,691.00 | ¥2,543.00 | 86.40K |
| 2026-06-22 | ¥2,663.00 | -0.89% | ¥2,695.00 | ¥2,716.00 | ¥2,620.00 | 94.90K |
| 2026-06-19 | ¥2,687.00 | +0.41% | ¥2,690.00 | ¥2,737.00 | ¥2,664.00 | 105.10K |
| 2026-06-18 | ¥2,676.00 | +0.53% | ¥2,673.00 | ¥2,743.00 | ¥2,670.00 | 82.60K |
| 2026-06-17 | ¥2,662.00 | +2.07% | ¥2,607.00 | ¥2,714.00 | ¥2,595.00 | 88.30K |
| 2026-06-16 | ¥2,608.00 | -1.95% | ¥2,687.00 | ¥2,687.00 | ¥2,592.00 | 49.20K |
| 2026-06-15 | ¥2,660.00 | +3.30% | ¥2,625.00 | ¥2,687.00 | ¥2,623.00 | 143.40K |
| 2026-06-12 | ¥2,575.00 | +1.10% | ¥2,619.00 | ¥2,620.00 | ¥2,517.00 | 94.10K |
| 2026-06-11 | ¥2,547.00 | +0.91% | ¥2,535.00 | ¥2,580.00 | ¥2,493.00 | 165.40K |
| 2026-06-10 | ¥2,524.00 | -4.93% | ¥2,685.00 | ¥2,685.00 | ¥2,524.00 | 209.00K |
| 2026-06-09 | ¥2,655.00 | -0.86% | ¥2,741.00 | ¥2,788.00 | ¥2,631.00 | 207.40K |
| 2026-06-08 | ¥2,678.00 | -2.90% | ¥2,730.00 | ¥2,753.00 | ¥2,607.00 | 160.40K |
| 2026-06-05 | ¥2,758.00 | +3.03% | ¥2,727.00 | ¥2,792.00 | ¥2,681.00 | 158.80K |
| 2026-06-04 | ¥2,677.00 | -1.51% | ¥2,705.00 | ¥2,737.00 | ¥2,657.00 | 259.50K |
| 2026-06-03 | ¥2,718.00 | +3.19% | ¥2,615.00 | ¥2,836.00 | ¥2,610.00 | 589.90K |
| 2026-06-02 | ¥2,634.00 | -7.84% | ¥2,823.00 | ¥2,837.00 | ¥2,630.00 | 431.40K |
| 2026-06-01 | ¥2,858.00 | -3.22% | ¥2,979.00 | ¥3,025.00 | ¥2,823.00 | 229.80K |
| 2026-05-29 | ¥2,953.00 | -2.06% | ¥3,070.00 | ¥3,070.00 | ¥2,916.00 | 139.20K |
| 2026-05-28 | ¥3,015.00 | -2.11% | ¥3,100.00 | ¥3,140.00 | ¥2,960.00 | 88.80K |
| 2026-05-27 | ¥3,080.00 | -2.07% | ¥3,215.00 | ¥3,250.00 | ¥3,075.00 | 135.90K |
| 2026-05-26 | ¥3,145.00 | -1.26% | ¥3,175.00 | ¥3,290.00 | ¥3,080.00 | 153.10K |
| 2026-05-25 | ¥3,185.00 | +7.82% | ¥3,075.00 | ¥3,205.00 | ¥3,040.00 | 177.10K |