Daihen Corporation 6622
TSE · Japan · Producer Manufacturing
¥2,719.00+80.00 (+3.03%)
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 | ¥2,719.00 | +3.03% | ¥2,639.00 | ¥2,747.00 | ¥2,615.00 | 1.07M |
| 2026-09-30 | ¥2,639.00 | +3.78% | ¥2,593.00 | ¥2,671.00 | ¥2,588.00 | 1.23M |
| 2026-09-29 | ¥2,543.00 | -1.97% | ¥2,560.00 | ¥2,591.00 | ¥2,513.00 | 782.90K |
| 2026-09-28 | ¥2,594.00 | +0.31% | ¥2,616.00 | ¥2,648.00 | ¥2,590.00 | 699.00K |
| 2026-09-25 | ¥2,586.00 | +0.70% | ¥2,578.00 | ¥2,590.00 | ¥2,528.00 | 450.50K |
| 2026-09-24 | ¥2,568.00 | +0.94% | ¥2,560.00 | ¥2,600.00 | ¥2,548.00 | 789.00K |
| 2026-09-18 | ¥2,544.00 | +4.43% | ¥2,482.00 | ¥2,562.00 | ¥2,482.00 | 1.54M |
| 2026-09-17 | ¥2,436.00 | -1.38% | ¥2,500.00 | ¥2,514.00 | ¥2,436.00 | 794.50K |
| 2026-09-16 | ¥2,470.00 | +4.40% | ¥2,366.00 | ¥2,470.00 | ¥2,342.00 | 741.50K |
| 2026-09-15 | ¥2,366.00 | -0.50% | ¥2,330.00 | ¥2,408.00 | ¥2,330.00 | 815.50K |
| 2026-09-14 | ¥2,378.00 | -0.08% | ¥2,292.00 | ¥2,378.00 | ¥2,274.00 | 906.00K |
| 2026-09-11 | ¥2,380.00 | -1.98% | ¥2,308.00 | ¥2,398.00 | ¥2,304.00 | 779.00K |
| 2026-09-10 | ¥2,428.00 | -2.88% | ¥2,472.00 | ¥2,478.00 | ¥2,396.00 | 945.50K |
| 2026-09-09 | ¥2,500.00 | +3.22% | ¥2,452.00 | ¥2,522.00 | ¥2,444.00 | 688.50K |
| 2026-09-08 | ¥2,422.00 | -6.77% | ¥2,554.00 | ¥2,586.00 | ¥2,418.00 | 827.00K |
| 2026-09-07 | ¥2,598.00 | +5.95% | ¥2,504.00 | ¥2,624.00 | ¥2,492.00 | 1.34M |
| 2026-09-04 | ¥2,452.00 | +0.49% | ¥2,446.00 | ¥2,462.00 | ¥2,414.00 | 624.50K |
| 2026-09-03 | ¥2,440.00 | 0.00% | ¥2,468.00 | ¥2,482.00 | ¥2,414.00 | 499.00K |
| 2026-09-02 | ¥2,440.00 | -2.71% | ¥2,466.00 | ¥2,472.00 | ¥2,430.00 | 793.00K |
| 2026-09-01 | ¥2,508.00 | -2.56% | ¥2,540.00 | ¥2,562.00 | ¥2,506.00 | 595.50K |
| 2026-08-31 | ¥2,574.00 | -0.85% | ¥2,542.00 | ¥2,576.00 | ¥2,488.00 | 761.00K |
| 2026-08-28 | ¥2,596.00 | -1.07% | ¥2,634.00 | ¥2,656.00 | ¥2,580.00 | 538.00K |
| 2026-08-27 | ¥2,624.00 | -0.15% | ¥2,688.00 | ¥2,704.00 | ¥2,574.00 | 994.50K |
| 2026-08-26 | ¥2,628.00 | +1.62% | ¥2,638.00 | ¥2,640.00 | ¥2,566.00 | 722.50K |
| 2026-08-25 | ¥2,586.00 | +1.02% | ¥2,540.00 | ¥2,598.00 | ¥2,504.00 | 629.00K |
| 2026-08-24 | ¥2,560.00 | -1.69% | ¥2,602.00 | ¥2,616.00 | ¥2,544.00 | 892.50K |
| 2026-08-21 | ¥2,604.00 | -1.14% | ¥2,568.00 | ¥2,604.00 | ¥2,514.00 | 1.08M |
| 2026-08-20 | ¥2,634.00 | +0.92% | ¥2,600.00 | ¥2,652.00 | ¥2,570.00 | 913.00K |
| 2026-08-19 | ¥2,610.00 | -7.25% | ¥2,600.00 | ¥2,656.00 | ¥2,560.00 | 1.08M |
| 2026-08-18 | ¥2,814.00 | -3.23% | ¥2,900.00 | ¥2,958.00 | ¥2,800.00 | 868.00K |
| 2026-08-17 | ¥2,908.00 | +4.53% | ¥2,772.00 | ¥2,918.00 | ¥2,772.00 | 1.02M |
| 2026-08-14 | ¥2,782.00 | -0.50% | ¥2,804.00 | ¥2,878.00 | ¥2,768.00 | 1.06M |
| 2026-08-13 | ¥2,796.00 | +2.95% | ¥2,776.00 | ¥2,814.00 | ¥2,768.00 | 947.00K |
| 2026-08-12 | ¥2,716.00 | +0.97% | ¥2,690.00 | ¥2,720.00 | ¥2,630.00 | 1.58M |
| 2026-08-10 | ¥2,690.00 | -2.75% | ¥2,760.00 | ¥2,800.00 | ¥2,674.00 | 1.62M |
| 2026-08-07 | ¥2,766.00 | -2.12% | ¥2,826.00 | ¥2,838.00 | ¥2,660.00 | 1.79M |
| 2026-08-06 | ¥2,826.00 | -7.04% | ¥2,966.00 | ¥3,040.00 | ¥2,756.00 | 2.70M |
| 2026-08-05 | ¥3,040.00 | +2.84% | ¥2,896.00 | ¥3,132.00 | ¥2,894.00 | 3.63M |
| 2026-08-04 | ¥2,956.00 | +7.88% | ¥2,848.00 | ¥3,002.00 | ¥2,828.00 | 2.97M |
| 2026-08-03 | ¥2,740.00 | -0.65% | ¥2,748.00 | ¥2,796.00 | ¥2,654.00 | 1.85M |
| 2026-07-31 | ¥2,758.00 | +12.57% | ¥2,700.00 | ¥2,804.00 | ¥2,638.00 | 1.83M |
| 2026-07-30 | ¥2,450.00 | +2.94% | ¥2,324.00 | ¥2,510.00 | ¥2,292.00 | 1.56M |
| 2026-07-29 | ¥2,380.00 | -9.23% | ¥2,614.00 | ¥2,634.00 | ¥2,322.00 | 1.84M |
| 2026-07-28 | ¥2,622.00 | -10.33% | ¥2,776.00 | ¥2,788.00 | ¥2,590.00 | 2.57M |
| 2026-07-27 | ¥2,924.00 | -0.20% | ¥2,936.00 | ¥2,958.00 | ¥2,800.00 | 1.23M |
| 2026-07-24 | ¥2,930.00 | -2.46% | ¥2,950.00 | ¥2,980.00 | ¥2,888.00 | 601.50K |
| 2026-07-23 | ¥3,004.00 | +1.14% | ¥3,014.00 | ¥3,056.00 | ¥2,980.00 | 552.00K |
| 2026-07-22 | ¥2,970.00 | +1.92% | ¥2,998.00 | ¥3,084.00 | ¥2,962.00 | 1.02M |
| 2026-07-21 | ¥2,914.00 | +3.77% | ¥2,860.00 | ¥2,942.00 | ¥2,806.00 | 1.02M |
| 2026-07-17 | ¥2,808.00 | -6.65% | ¥2,890.00 | ¥2,954.00 | ¥2,708.00 | 2.38M |
| 2026-07-16 | ¥3,008.00 | -4.39% | ¥3,074.00 | ¥3,096.00 | ¥3,000.00 | 968.50K |
| 2026-07-15 | ¥3,146.00 | +4.03% | ¥3,060.00 | ¥3,150.00 | ¥3,006.00 | 886.00K |
| 2026-07-14 | ¥3,024.00 | +0.33% | ¥2,996.00 | ¥3,038.00 | ¥2,908.00 | 1.40M |
| 2026-07-13 | ¥3,014.00 | -3.34% | ¥3,114.00 | ¥3,166.00 | ¥2,964.00 | 931.00K |
| 2026-07-10 | ¥3,118.00 | +2.03% | ¥3,108.00 | ¥3,178.00 | ¥3,088.00 | 1.15M |
| 2026-07-09 | ¥3,056.00 | +3.31% | ¥3,040.00 | ¥3,114.00 | ¥3,026.00 | 1.09M |
| 2026-07-08 | ¥2,958.00 | -7.56% | ¥3,002.00 | ¥3,100.00 | ¥2,942.00 | 2.41M |
| 2026-07-07 | ¥3,200.00 | -6.76% | ¥3,402.00 | ¥3,456.00 | ¥3,184.00 | 1.34M |
| 2026-07-06 | ¥3,432.00 | +0.94% | ¥3,468.00 | ¥3,484.00 | ¥3,332.00 | 1.00M |
| 2026-07-03 | ¥3,400.00 | -0.76% | ¥3,192.00 | ¥3,400.00 | ¥3,166.00 | 1.10M |
| 2026-07-02 | ¥3,426.00 | -7.65% | ¥3,530.00 | ¥3,542.00 | ¥3,388.00 | 1.39M |
| 2026-07-01 | ¥3,710.00 | +2.77% | ¥3,710.00 | ¥3,780.00 | ¥3,658.00 | 735.00K |
| 2026-06-30 | ¥3,610.00 | +1.69% | ¥3,622.00 | ¥3,664.00 | ¥3,536.00 | 958.00K |
| 2026-06-29 | ¥3,550.00 | -3.06% | ¥3,638.00 | ¥3,638.00 | ¥3,428.00 | 1.25M |
| 2026-06-26 | ¥3,662.00 | -3.28% | ¥3,706.00 | ¥3,784.00 | ¥3,560.00 | 933.50K |
| 2026-06-25 | ¥3,786.00 | +2.77% | ¥3,790.00 | ¥3,830.00 | ¥3,736.00 | 837.00K |
| 2026-06-24 | ¥3,684.00 | -1.34% | ¥3,690.00 | ¥3,836.00 | ¥3,628.00 | 1.08M |
| 2026-06-23 | ¥3,734.00 | -4.01% | ¥3,900.00 | ¥3,924.00 | ¥3,714.00 | 1.42M |
| 2026-06-22 | ¥3,890.00 | +9.02% | ¥3,574.00 | ¥3,890.00 | ¥3,574.00 | 1.42M |
| 2026-06-19 | ¥3,568.00 | -2.19% | ¥3,780.00 | ¥3,810.00 | ¥3,526.00 | 1.79M |
| 2026-06-18 | ¥3,648.00 | +8.38% | ¥3,472.00 | ¥3,694.00 | ¥3,458.00 | 2.55M |
| 2026-06-17 | ¥3,366.00 | +3.70% | ¥3,234.00 | ¥3,366.00 | ¥3,206.00 | 1.05M |
| 2026-06-16 | ¥3,246.00 | +0.06% | ¥3,258.00 | ¥3,300.00 | ¥3,210.00 | 927.00K |
| 2026-06-15 | ¥3,244.00 | +8.35% | ¥3,200.00 | ¥3,244.00 | ¥3,098.00 | 1.10M |
| 2026-06-12 | ¥2,994.00 | +3.67% | ¥3,040.00 | ¥3,064.00 | ¥2,940.00 | 967.00K |
| 2026-06-11 | ¥2,888.00 | -1.97% | ¥2,810.00 | ¥2,922.00 | ¥2,738.00 | 1.11M |
| 2026-06-10 | ¥2,946.00 | -4.41% | ¥3,020.00 | ¥3,064.00 | ¥2,916.00 | 1.15M |
| 2026-06-09 | ¥3,082.00 | +0.33% | ¥3,118.00 | ¥3,118.00 | ¥3,016.00 | 1.18M |
| 2026-06-08 | ¥3,072.00 | -5.19% | ¥2,920.00 | ¥3,094.00 | ¥2,888.00 | 1.98M |
| 2026-06-05 | ¥3,240.00 | +2.79% | ¥3,104.00 | ¥3,254.00 | ¥3,062.00 | 1.34M |
| 2026-06-04 | ¥3,152.00 | +0.38% | ¥3,064.00 | ¥3,176.00 | ¥3,060.00 | 933.50K |
| 2026-06-03 | ¥3,140.00 | +2.75% | ¥3,096.00 | ¥3,174.00 | ¥3,026.00 | 919.00K |
| 2026-06-02 | ¥3,056.00 | -3.23% | ¥3,122.00 | ¥3,148.00 | ¥2,968.00 | 1.23M |
| 2026-06-01 | ¥3,158.00 | -0.38% | ¥3,128.00 | ¥3,252.00 | ¥3,116.00 | 966.50K |
| 2026-05-29 | ¥3,170.00 | -3.24% | ¥3,306.00 | ¥3,330.00 | ¥3,150.00 | 1.20M |
| 2026-05-28 | ¥3,276.00 | -1.44% | ¥3,284.00 | ¥3,308.00 | ¥3,168.00 | 852.00K |
| 2026-05-27 | ¥3,324.00 | -2.58% | ¥3,472.00 | ¥3,544.00 | ¥3,312.00 | 860.00K |
| 2026-05-26 | ¥3,412.00 | +1.37% | ¥3,424.00 | ¥3,448.00 | ¥3,328.00 | 759.00K |
| 2026-05-25 | ¥3,366.00 | +3.00% | ¥3,382.00 | ¥3,472.00 | ¥3,342.00 | 1.11M |
| 2026-05-22 | ¥3,268.00 | +3.29% | ¥3,280.00 | ¥3,338.00 | ¥3,244.00 | 990.00K |