Daifuku Co., Ltd. 6383
TSE · Japan · Producer Manufacturing
¥5,832.00+103.00 (+1.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,832.00 | +1.80% | ¥5,748.00 | ¥5,834.00 | ¥5,668.00 | 2.00M |
| 2026-09-30 | ¥5,729.00 | +4.35% | ¥5,550.00 | ¥5,749.00 | ¥5,549.00 | 2.48M |
| 2026-09-29 | ¥5,490.00 | -0.36% | ¥5,510.00 | ¥5,535.00 | ¥5,454.00 | 1.92M |
| 2026-09-28 | ¥5,510.00 | -0.70% | ¥5,550.00 | ¥5,583.00 | ¥5,506.00 | 2.00M |
| 2026-09-25 | ¥5,549.00 | +0.51% | ¥5,569.00 | ¥5,590.00 | ¥5,493.00 | 1.76M |
| 2026-09-24 | ¥5,521.00 | +1.32% | ¥5,529.00 | ¥5,565.00 | ¥5,455.00 | 1.87M |
| 2026-09-18 | ¥5,449.00 | +0.98% | ¥5,423.00 | ¥5,458.00 | ¥5,407.00 | 2.05M |
| 2026-09-17 | ¥5,396.00 | -0.61% | ¥5,455.00 | ¥5,499.00 | ¥5,374.00 | 1.08M |
| 2026-09-16 | ¥5,429.00 | +1.14% | ¥5,383.00 | ¥5,429.00 | ¥5,354.00 | 1.41M |
| 2026-09-15 | ¥5,368.00 | -1.47% | ¥5,360.00 | ¥5,445.00 | ¥5,330.00 | 989.40K |
| 2026-09-14 | ¥5,448.00 | +0.35% | ¥5,329.00 | ¥5,470.00 | ¥5,298.00 | 1.26M |
| 2026-09-11 | ¥5,429.00 | -2.07% | ¥5,324.00 | ¥5,455.00 | ¥5,312.00 | 1.74M |
| 2026-09-10 | ¥5,544.00 | -1.55% | ¥5,609.00 | ¥5,631.00 | ¥5,438.00 | 1.51M |
| 2026-09-09 | ¥5,631.00 | +1.55% | ¥5,553.00 | ¥5,654.00 | ¥5,550.00 | 1.03M |
| 2026-09-08 | ¥5,545.00 | -4.59% | ¥5,730.00 | ¥5,747.00 | ¥5,545.00 | 1.38M |
| 2026-09-07 | ¥5,812.00 | +2.67% | ¥5,788.00 | ¥5,869.00 | ¥5,784.00 | 1.59M |
| 2026-09-04 | ¥5,661.00 | +0.91% | ¥5,667.00 | ¥5,676.00 | ¥5,568.00 | 1.55M |
| 2026-09-03 | ¥5,610.00 | +0.95% | ¥5,576.00 | ¥5,643.00 | ¥5,548.00 | 2.32M |
| 2026-09-02 | ¥5,557.00 | -3.66% | ¥5,731.00 | ¥5,731.00 | ¥5,557.00 | 1.84M |
| 2026-09-01 | ¥5,768.00 | -0.62% | ¥5,800.00 | ¥5,886.00 | ¥5,756.00 | 1.75M |
| 2026-08-31 | ¥5,804.00 | +1.03% | ¥5,700.00 | ¥5,818.00 | ¥5,613.00 | 2.42M |
| 2026-08-28 | ¥5,745.00 | -0.91% | ¥5,762.00 | ¥5,807.00 | ¥5,716.00 | 1.99M |
| 2026-08-27 | ¥5,798.00 | -0.94% | ¥5,913.00 | ¥5,947.00 | ¥5,769.00 | 1.54M |
| 2026-08-26 | ¥5,853.00 | -0.14% | ¥5,761.00 | ¥5,855.00 | ¥5,761.00 | 1.78M |
| 2026-08-25 | ¥5,861.00 | -0.14% | ¥5,774.00 | ¥5,861.00 | ¥5,734.00 | 1.57M |
| 2026-08-24 | ¥5,869.00 | -0.53% | ¥5,900.00 | ¥5,963.00 | ¥5,847.00 | 1.09M |
| 2026-08-21 | ¥5,900.00 | +1.06% | ¥5,792.00 | ¥5,949.00 | ¥5,771.00 | 1.87M |
| 2026-08-20 | ¥5,838.00 | -0.05% | ¥5,888.00 | ¥5,896.00 | ¥5,766.00 | 2.94M |
| 2026-08-19 | ¥5,841.00 | -5.24% | ¥5,878.00 | ¥5,984.00 | ¥5,820.00 | 2.66M |
| 2026-08-18 | ¥6,164.00 | -2.88% | ¥6,333.00 | ¥6,348.00 | ¥6,123.00 | 1.37M |
| 2026-08-17 | ¥6,347.00 | +0.70% | ¥6,318.00 | ¥6,347.00 | ¥6,187.00 | 2.23M |
| 2026-08-14 | ¥6,303.00 | -0.30% | ¥6,370.00 | ¥6,406.00 | ¥6,246.00 | 2.19M |
| 2026-08-13 | ¥6,322.00 | +2.13% | ¥6,230.00 | ¥6,366.00 | ¥6,217.00 | 2.03M |
| 2026-08-12 | ¥6,190.00 | +0.58% | ¥6,187.00 | ¥6,214.00 | ¥6,080.00 | 1.79M |
| 2026-08-10 | ¥6,154.00 | -0.36% | ¥6,101.00 | ¥6,211.00 | ¥6,054.00 | 2.33M |
| 2026-08-07 | ¥6,176.00 | -0.02% | ¥6,080.00 | ¥6,310.00 | ¥6,080.00 | 3.23M |
| 2026-08-06 | ¥6,177.00 | -1.14% | ¥6,224.00 | ¥6,253.00 | ¥6,073.00 | 2.31M |
| 2026-08-05 | ¥6,248.00 | +2.59% | ¥6,190.00 | ¥6,270.00 | ¥6,124.00 | 2.57M |
| 2026-08-04 | ¥6,090.00 | +3.47% | ¥5,953.00 | ¥6,119.00 | ¥5,923.00 | 2.03M |
| 2026-08-03 | ¥5,886.00 | -1.62% | ¥5,883.00 | ¥5,961.00 | ¥5,719.00 | 2.05M |
| 2026-07-31 | ¥5,983.00 | +5.52% | ¥6,000.00 | ¥6,100.00 | ¥5,882.00 | 2.46M |
| 2026-07-30 | ¥5,670.00 | -1.44% | ¥5,624.00 | ¥5,816.00 | ¥5,610.00 | 1.98M |
| 2026-07-29 | ¥5,753.00 | -1.84% | ¥5,855.00 | ¥5,901.00 | ¥5,584.00 | 2.70M |
| 2026-07-28 | ¥5,861.00 | -7.00% | ¥6,005.00 | ¥6,047.00 | ¥5,831.00 | 2.02M |
| 2026-07-27 | ¥6,302.00 | +1.61% | ¥6,296.00 | ¥6,326.00 | ¥6,154.00 | 1.58M |
| 2026-07-24 | ¥6,202.00 | -1.93% | ¥6,291.00 | ¥6,300.00 | ¥6,117.00 | 1.35M |
| 2026-07-23 | ¥6,324.00 | -0.86% | ¥6,409.00 | ¥6,419.00 | ¥6,317.00 | 1.28M |
| 2026-07-22 | ¥6,379.00 | +0.20% | ¥6,418.00 | ¥6,498.00 | ¥6,358.00 | 1.77M |
| 2026-07-21 | ¥6,366.00 | +2.27% | ¥6,278.00 | ¥6,397.00 | ¥6,185.00 | 1.37M |
| 2026-07-17 | ¥6,225.00 | -5.29% | ¥6,412.00 | ¥6,442.00 | ¥6,032.00 | 2.68M |
| 2026-07-16 | ¥6,573.00 | -2.97% | ¥6,620.00 | ¥6,674.00 | ¥6,471.00 | 1.40M |
| 2026-07-15 | ¥6,774.00 | +2.61% | ¥6,740.00 | ¥6,782.00 | ¥6,586.00 | 915.10K |
| 2026-07-14 | ¥6,602.00 | -1.05% | ¥6,650.00 | ¥6,670.00 | ¥6,489.00 | 1.13M |
| 2026-07-13 | ¥6,672.00 | -2.84% | ¥6,865.00 | ¥6,881.00 | ¥6,584.00 | 1.22M |
| 2026-07-10 | ¥6,867.00 | +1.49% | ¥6,916.00 | ¥6,960.00 | ¥6,843.00 | 1.09M |
| 2026-07-09 | ¥6,766.00 | +1.39% | ¥6,763.00 | ¥6,848.00 | ¥6,700.00 | 1.03M |
| 2026-07-08 | ¥6,673.00 | -2.78% | ¥6,610.00 | ¥6,788.00 | ¥6,559.00 | 1.94M |
| 2026-07-07 | ¥6,864.00 | -5.43% | ¥7,250.00 | ¥7,250.00 | ¥6,864.00 | 1.54M |
| 2026-07-06 | ¥7,258.00 | -0.75% | ¥7,316.00 | ¥7,363.00 | ¥7,146.00 | 1.21M |
| 2026-07-03 | ¥7,313.00 | +1.01% | ¥7,090.00 | ¥7,313.00 | ¥6,944.00 | 1.32M |
| 2026-07-02 | ¥7,240.00 | -1.64% | ¥7,310.00 | ¥7,453.00 | ¥7,170.00 | 1.55M |
| 2026-07-01 | ¥7,361.00 | +3.31% | ¥7,324.00 | ¥7,466.00 | ¥7,302.00 | 1.21M |
| 2026-06-30 | ¥7,125.00 | +1.77% | ¥7,112.00 | ¥7,229.00 | ¥7,014.00 | 1.60M |
| 2026-06-29 | ¥7,001.00 | -2.26% | ¥7,133.00 | ¥7,198.00 | ¥6,891.00 | 1.42M |
| 2026-06-26 | ¥7,163.00 | +0.89% | ¥7,099.00 | ¥7,472.00 | ¥7,082.00 | 1.92M |
| 2026-06-25 | ¥7,100.00 | +0.67% | ¥7,250.00 | ¥7,250.00 | ¥7,085.00 | 1.10M |
| 2026-06-24 | ¥7,053.00 | -0.58% | ¥7,078.00 | ¥7,202.00 | ¥6,956.00 | 1.00M |
| 2026-06-23 | ¥7,094.00 | -2.51% | ¥7,272.00 | ¥7,369.00 | ¥7,078.00 | 1.32M |
| 2026-06-22 | ¥7,277.00 | +1.11% | ¥7,100.00 | ¥7,410.00 | ¥7,093.00 | 934.90K |
| 2026-06-19 | ¥7,197.00 | -0.25% | ¥7,350.00 | ¥7,374.00 | ¥7,156.00 | 1.83M |
| 2026-06-18 | ¥7,215.00 | +1.72% | ¥7,113.00 | ¥7,294.00 | ¥7,106.00 | 1.39M |
| 2026-06-17 | ¥7,093.00 | +3.08% | ¥6,937.00 | ¥7,110.00 | ¥6,905.00 | 1.25M |
| 2026-06-16 | ¥6,881.00 | -0.91% | ¥6,931.00 | ¥6,940.00 | ¥6,790.00 | 1.33M |
| 2026-06-15 | ¥6,944.00 | +5.72% | ¥6,890.00 | ¥7,048.00 | ¥6,789.00 | 1.62M |
| 2026-06-12 | ¥6,568.00 | +2.96% | ¥6,679.00 | ¥6,804.00 | ¥6,568.00 | 2.85M |
| 2026-06-11 | ¥6,379.00 | +0.17% | ¥6,180.00 | ¥6,413.00 | ¥6,053.00 | 1.60M |
| 2026-06-10 | ¥6,368.00 | -3.03% | ¥6,500.00 | ¥6,562.00 | ¥6,326.00 | 1.60M |
| 2026-06-09 | ¥6,567.00 | -0.27% | ¥6,687.00 | ¥6,700.00 | ¥6,446.00 | 2.12M |
| 2026-06-08 | ¥6,585.00 | -4.32% | ¥6,500.00 | ¥6,663.00 | ¥6,450.00 | 1.66M |
| 2026-06-05 | ¥6,882.00 | +0.67% | ¥6,869.00 | ¥6,929.00 | ¥6,788.00 | 1.21M |
| 2026-06-04 | ¥6,836.00 | -3.39% | ¥6,955.00 | ¥6,983.00 | ¥6,795.00 | 1.52M |
| 2026-06-03 | ¥7,076.00 | +2.14% | ¥7,009.00 | ¥7,242.00 | ¥6,893.00 | 1.70M |
| 2026-06-02 | ¥6,928.00 | -4.11% | ¥7,100.00 | ¥7,132.00 | ¥6,815.00 | 1.67M |
| 2026-06-01 | ¥7,225.00 | -1.18% | ¥7,299.00 | ¥7,338.00 | ¥7,163.00 | 1.10M |
| 2026-05-29 | ¥7,311.00 | +0.66% | ¥7,380.00 | ¥7,435.00 | ¥7,263.00 | 3.41M |
| 2026-05-28 | ¥7,263.00 | +1.30% | ¥7,150.00 | ¥7,311.00 | ¥7,115.00 | 1.62M |
| 2026-05-27 | ¥7,170.00 | -0.01% | ¥7,260.00 | ¥7,447.00 | ¥7,154.00 | 1.56M |
| 2026-05-26 | ¥7,171.00 | -1.10% | ¥7,205.00 | ¥7,268.00 | ¥7,093.00 | 1.12M |
| 2026-05-25 | ¥7,251.00 | +1.37% | ¥7,303.00 | ¥7,354.00 | ¥7,190.00 | 1.36M |
| 2026-05-22 | ¥7,153.00 | +6.75% | ¥6,801.00 | ¥7,191.00 | ¥6,801.00 | 2.67M |