DAIKIN INDUSTRIES, LTD. 6367
TSE · Japan · Producer Manufacturing
¥20,985.00+60.00 (+0.29%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥20,925.00 | +1.06% | ¥20,860.00 | ¥21,015.00 | ¥20,765.00 | 1.17M |
| 2026-09-29 | ¥20,705.00 | -1.03% | ¥20,740.00 | ¥20,800.00 | ¥20,600.00 | 1.00M |
| 2026-09-28 | ¥20,920.00 | +0.29% | ¥20,860.00 | ¥21,035.00 | ¥20,765.00 | 969.40K |
| 2026-09-25 | ¥20,860.00 | +0.68% | ¥20,695.00 | ¥20,955.00 | ¥20,665.00 | 1.01M |
| 2026-09-24 | ¥20,720.00 | -0.10% | ¥20,530.00 | ¥21,035.00 | ¥20,455.00 | 2.24M |
| 2026-09-18 | ¥20,740.00 | +0.19% | ¥20,720.00 | ¥20,785.00 | ¥20,470.00 | 2.15M |
| 2026-09-17 | ¥20,700.00 | +0.93% | ¥20,720.00 | ¥20,820.00 | ¥20,560.00 | 556.60K |
| 2026-09-16 | ¥20,510.00 | +0.47% | ¥20,250.00 | ¥20,565.00 | ¥20,210.00 | 580.60K |
| 2026-09-15 | ¥20,415.00 | -1.33% | ¥20,650.00 | ¥20,740.00 | ¥20,400.00 | 855.30K |
| 2026-09-14 | ¥20,690.00 | -0.43% | ¥20,920.00 | ¥20,960.00 | ¥20,680.00 | 657.60K |
| 2026-09-11 | ¥20,780.00 | -0.34% | ¥20,835.00 | ¥20,850.00 | ¥20,510.00 | 1.23M |
| 2026-09-10 | ¥20,850.00 | +0.07% | ¥20,960.00 | ¥21,105.00 | ¥20,760.00 | 1.18M |
| 2026-09-09 | ¥20,835.00 | +1.83% | ¥20,300.00 | ¥20,875.00 | ¥20,300.00 | 1.16M |
| 2026-09-08 | ¥20,460.00 | -0.97% | ¥20,605.00 | ¥20,715.00 | ¥20,430.00 | 733.90K |
| 2026-09-07 | ¥20,660.00 | +0.78% | ¥20,480.00 | ¥20,795.00 | ¥20,470.00 | 1.04M |
| 2026-09-04 | ¥20,500.00 | -1.54% | ¥20,820.00 | ¥20,900.00 | ¥20,430.00 | 1.81M |
| 2026-09-03 | ¥20,820.00 | +0.24% | ¥20,690.00 | ¥20,930.00 | ¥20,675.00 | 776.20K |
| 2026-09-02 | ¥20,770.00 | -0.81% | ¥20,610.00 | ¥20,815.00 | ¥20,515.00 | 1.08M |
| 2026-09-01 | ¥20,940.00 | -1.02% | ¥20,920.00 | ¥21,040.00 | ¥20,730.00 | 985.40K |
| 2026-08-31 | ¥21,155.00 | +1.24% | ¥20,810.00 | ¥21,155.00 | ¥20,680.00 | 2.00M |
| 2026-08-28 | ¥20,895.00 | +0.26% | ¥20,840.00 | ¥21,040.00 | ¥20,820.00 | 942.50K |
| 2026-08-27 | ¥20,840.00 | -0.69% | ¥21,085.00 | ¥21,150.00 | ¥20,835.00 | 850.20K |
| 2026-08-26 | ¥20,985.00 | +0.74% | ¥20,775.00 | ¥21,155.00 | ¥20,770.00 | 1.03M |
| 2026-08-25 | ¥20,830.00 | -0.12% | ¥20,960.00 | ¥20,990.00 | ¥20,700.00 | 850.40K |
| 2026-08-24 | ¥20,855.00 | +0.75% | ¥20,700.00 | ¥21,005.00 | ¥20,640.00 | 670.00K |
| 2026-08-21 | ¥20,700.00 | -0.77% | ¥20,700.00 | ¥20,885.00 | ¥20,560.00 | 1.10M |
| 2026-08-20 | ¥20,860.00 | +0.75% | ¥20,690.00 | ¥20,920.00 | ¥20,650.00 | 845.50K |
| 2026-08-19 | ¥20,705.00 | -1.94% | ¥21,000.00 | ¥21,075.00 | ¥20,620.00 | 1.19M |
| 2026-08-18 | ¥21,115.00 | -1.56% | ¥21,405.00 | ¥21,465.00 | ¥21,090.00 | 937.30K |
| 2026-08-17 | ¥21,450.00 | +0.92% | ¥21,500.00 | ¥21,535.00 | ¥21,195.00 | 705.40K |
| 2026-08-14 | ¥21,255.00 | -0.51% | ¥21,060.00 | ¥21,460.00 | ¥20,960.00 | 1.61M |
| 2026-08-13 | ¥21,365.00 | -0.95% | ¥21,570.00 | ¥21,750.00 | ¥21,310.00 | 1.81M |
| 2026-08-12 | ¥21,570.00 | -2.95% | ¥21,995.00 | ¥22,100.00 | ¥21,510.00 | 1.89M |
| 2026-08-10 | ¥22,225.00 | +0.07% | ¥22,375.00 | ¥22,390.00 | ¥22,075.00 | 1.00M |
| 2026-08-07 | ¥22,210.00 | +0.50% | ¥22,090.00 | ¥22,270.00 | ¥21,980.00 | 1.17M |
| 2026-08-06 | ¥22,100.00 | -0.74% | ¥21,765.00 | ¥22,195.00 | ¥21,640.00 | 1.86M |
| 2026-08-05 | ¥22,265.00 | -6.31% | ¥21,630.00 | ¥22,290.00 | ¥21,200.00 | 6.54M |
| 2026-08-04 | ¥23,765.00 | +2.02% | ¥23,520.00 | ¥23,765.00 | ¥23,350.00 | 1.62M |
| 2026-08-03 | ¥23,295.00 | 0.00% | ¥23,305.00 | ¥23,415.00 | ¥22,845.00 | 1.81M |
| 2026-07-31 | ¥23,295.00 | -1.46% | ¥23,745.00 | ¥23,770.00 | ¥23,260.00 | 1.51M |
| 2026-07-30 | ¥23,640.00 | -0.88% | ¥23,670.00 | ¥23,820.00 | ¥23,425.00 | 1.39M |
| 2026-07-29 | ¥23,850.00 | +0.44% | ¥23,865.00 | ¥23,920.00 | ¥23,605.00 | 1.80M |
| 2026-07-28 | ¥23,745.00 | -1.62% | ¥23,895.00 | ¥24,055.00 | ¥23,610.00 | 1.27M |
| 2026-07-27 | ¥24,135.00 | +1.07% | ¥23,760.00 | ¥24,135.00 | ¥23,760.00 | 917.80K |
| 2026-07-24 | ¥23,880.00 | -0.97% | ¥23,810.00 | ¥24,100.00 | ¥23,720.00 | 1.11M |
| 2026-07-23 | ¥24,115.00 | -0.52% | ¥24,115.00 | ¥24,300.00 | ¥24,055.00 | 1.05M |
| 2026-07-22 | ¥24,240.00 | -1.14% | ¥24,520.00 | ¥24,720.00 | ¥24,205.00 | 1.34M |
| 2026-07-21 | ¥24,520.00 | +0.08% | ¥24,380.00 | ¥24,700.00 | ¥24,250.00 | 941.30K |
| 2026-07-17 | ¥24,500.00 | -1.49% | ¥24,840.00 | ¥24,945.00 | ¥24,300.00 | 1.47M |
| 2026-07-16 | ¥24,870.00 | -0.48% | ¥24,650.00 | ¥25,055.00 | ¥24,630.00 | 823.20K |
| 2026-07-15 | ¥24,990.00 | +0.36% | ¥25,220.00 | ¥25,295.00 | ¥24,615.00 | 1.03M |
| 2026-07-14 | ¥24,900.00 | -0.36% | ¥25,045.00 | ¥25,180.00 | ¥24,870.00 | 894.40K |
| 2026-07-13 | ¥24,990.00 | -0.48% | ¥25,600.00 | ¥25,630.00 | ¥24,935.00 | 1.03M |
| 2026-07-10 | ¥25,110.00 | -0.26% | ¥25,615.00 | ¥25,620.00 | ¥25,110.00 | 1.08M |
| 2026-07-09 | ¥25,175.00 | -1.12% | ¥25,490.00 | ¥25,580.00 | ¥25,020.00 | 1.28M |
| 2026-07-08 | ¥25,460.00 | -2.00% | ¥25,720.00 | ¥25,880.00 | ¥25,275.00 | 1.51M |
| 2026-07-07 | ¥25,980.00 | -0.65% | ¥26,335.00 | ¥26,440.00 | ¥25,925.00 | 1.41M |
| 2026-07-06 | ¥26,150.00 | +1.77% | ¥25,900.00 | ¥26,365.00 | ¥25,705.00 | 1.32M |
| 2026-07-03 | ¥25,695.00 | +2.35% | ¥25,165.00 | ¥25,700.00 | ¥25,050.00 | 1.31M |
| 2026-07-02 | ¥25,105.00 | +1.25% | ¥24,670.00 | ¥25,530.00 | ¥24,650.00 | 1.46M |
| 2026-07-01 | ¥24,795.00 | +0.45% | ¥24,850.00 | ¥24,905.00 | ¥24,285.00 | 1.09M |
| 2026-06-30 | ¥24,685.00 | +0.92% | ¥24,705.00 | ¥24,830.00 | ¥24,350.00 | 1.33M |
| 2026-06-29 | ¥24,460.00 | +1.70% | ¥24,100.00 | ¥24,590.00 | ¥23,975.00 | 1.62M |
| 2026-06-26 | ¥24,050.00 | +0.84% | ¥23,970.00 | ¥24,225.00 | ¥23,825.00 | 1.20M |
| 2026-06-25 | ¥23,850.00 | +1.53% | ¥23,800.00 | ¥24,175.00 | ¥23,685.00 | 1.33M |
| 2026-06-24 | ¥23,490.00 | -0.59% | ¥23,630.00 | ¥23,815.00 | ¥23,490.00 | 825.40K |
| 2026-06-23 | ¥23,630.00 | -1.15% | ¥23,815.00 | ¥24,415.00 | ¥23,470.00 | 1.51M |
| 2026-06-22 | ¥23,905.00 | +0.06% | ¥23,855.00 | ¥24,260.00 | ¥23,785.00 | 761.60K |
| 2026-06-19 | ¥23,890.00 | +0.40% | ¥23,950.00 | ¥24,035.00 | ¥23,740.00 | 1.59M |
| 2026-06-18 | ¥23,795.00 | +0.49% | ¥23,795.00 | ¥24,030.00 | ¥23,690.00 | 659.10K |
| 2026-06-17 | ¥23,680.00 | +0.38% | ¥23,585.00 | ¥23,880.00 | ¥23,530.00 | 667.60K |
| 2026-06-16 | ¥23,590.00 | +0.98% | ¥23,500.00 | ¥23,725.00 | ¥23,360.00 | 978.50K |
| 2026-06-15 | ¥23,360.00 | +1.43% | ¥23,205.00 | ¥23,475.00 | ¥23,015.00 | 836.20K |
| 2026-06-12 | ¥23,030.00 | -0.17% | ¥23,420.00 | ¥23,475.00 | ¥23,000.00 | 1.35M |
| 2026-06-11 | ¥23,070.00 | -0.99% | ¥22,875.00 | ¥23,150.00 | ¥22,560.00 | 1.10M |
| 2026-06-10 | ¥23,300.00 | +0.15% | ¥23,230.00 | ¥23,410.00 | ¥23,010.00 | 870.80K |
| 2026-06-09 | ¥23,265.00 | -0.75% | ¥23,730.00 | ¥23,775.00 | ¥23,265.00 | 1.05M |
| 2026-06-08 | ¥23,440.00 | -1.10% | ¥23,400.00 | ¥23,600.00 | ¥23,095.00 | 1.25M |
| 2026-06-05 | ¥23,700.00 | -0.19% | ¥23,745.00 | ¥23,900.00 | ¥23,625.00 | 767.30K |
| 2026-06-04 | ¥23,745.00 | -0.21% | ¥23,785.00 | ¥24,240.00 | ¥23,600.00 | 1.22M |
| 2026-06-03 | ¥23,795.00 | +5.01% | ¥23,005.00 | ¥23,935.00 | ¥22,820.00 | 1.39M |
| 2026-06-02 | ¥22,660.00 | -4.10% | ¥23,150.00 | ¥23,350.00 | ¥22,420.00 | 1.67M |
| 2026-06-01 | ¥23,630.00 | +1.48% | ¥23,700.00 | ¥24,160.00 | ¥23,565.00 | 1.04M |
| 2026-05-29 | ¥23,285.00 | -0.83% | ¥23,700.00 | ¥23,830.00 | ¥23,285.00 | 1.75M |
| 2026-05-28 | ¥23,480.00 | +0.32% | ¥23,950.00 | ¥23,950.00 | ¥23,325.00 | 897.80K |
| 2026-05-27 | ¥23,405.00 | +1.17% | ¥23,425.00 | ¥23,965.00 | ¥23,245.00 | 1.14M |
| 2026-05-26 | ¥23,135.00 | -5.46% | ¥23,685.00 | ¥23,965.00 | ¥23,110.00 | 1.22M |
| 2026-05-25 | ¥24,470.00 | +1.68% | ¥24,060.00 | ¥24,580.00 | ¥23,845.00 | 796.90K |
| 2026-05-22 | ¥24,065.00 | +1.65% | ¥23,700.00 | ¥24,215.00 | ¥23,555.00 | 995.20K |
| 2026-05-21 | ¥23,675.00 | +0.30% | ¥24,105.00 | ¥24,160.00 | ¥23,595.00 | 821.90K |