Diamond Electric Holdings Co., Ltd. 6699
TSE · Japan · Producer Manufacturing
¥481.00-7.00 (-1.43%)
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 | ¥488.00 | +0.21% | ¥487.00 | ¥491.00 | ¥477.00 | 69.70K |
| 2026-09-30 | ¥487.00 | +1.46% | ¥481.00 | ¥487.00 | ¥479.00 | 34.50K |
| 2026-09-29 | ¥480.00 | -3.61% | ¥490.00 | ¥491.00 | ¥480.00 | 155.00K |
| 2026-09-28 | ¥498.00 | +0.20% | ¥499.00 | ¥500.00 | ¥495.00 | 62.40K |
| 2026-09-25 | ¥497.00 | +0.81% | ¥494.00 | ¥499.00 | ¥494.00 | 63.00K |
| 2026-09-24 | ¥493.00 | -0.20% | ¥500.00 | ¥501.00 | ¥493.00 | 65.00K |
| 2026-09-18 | ¥494.00 | -0.40% | ¥495.00 | ¥498.00 | ¥493.00 | 72.00K |
| 2026-09-17 | ¥496.00 | -0.60% | ¥497.00 | ¥500.00 | ¥496.00 | 52.00K |
| 2026-09-16 | ¥499.00 | +0.40% | ¥495.00 | ¥499.00 | ¥494.00 | 46.00K |
| 2026-09-15 | ¥497.00 | +0.81% | ¥493.00 | ¥498.00 | ¥492.00 | 37.10K |
| 2026-09-14 | ¥493.00 | +0.82% | ¥489.00 | ¥493.00 | ¥485.00 | 48.50K |
| 2026-09-11 | ¥489.00 | -1.81% | ¥490.00 | ¥493.00 | ¥482.00 | 101.90K |
| 2026-09-10 | ¥498.00 | -0.20% | ¥500.00 | ¥501.00 | ¥497.00 | 55.20K |
| 2026-09-09 | ¥499.00 | -0.40% | ¥500.00 | ¥503.00 | ¥497.00 | 105.80K |
| 2026-09-08 | ¥501.00 | -2.15% | ¥514.00 | ¥514.00 | ¥501.00 | 103.20K |
| 2026-09-07 | ¥512.00 | -0.19% | ¥515.00 | ¥517.00 | ¥512.00 | 59.60K |
| 2026-09-04 | ¥513.00 | -0.19% | ¥512.00 | ¥519.00 | ¥512.00 | 99.20K |
| 2026-09-03 | ¥514.00 | +0.19% | ¥516.00 | ¥520.00 | ¥513.00 | 66.20K |
| 2026-09-02 | ¥513.00 | -2.47% | ¥525.00 | ¥525.00 | ¥512.00 | 94.30K |
| 2026-09-01 | ¥526.00 | -0.94% | ¥531.00 | ¥534.00 | ¥524.00 | 68.50K |
| 2026-08-31 | ¥531.00 | +0.95% | ¥526.00 | ¥532.00 | ¥523.00 | 105.40K |
| 2026-08-28 | ¥526.00 | +0.57% | ¥524.00 | ¥530.00 | ¥524.00 | 93.00K |
| 2026-08-27 | ¥523.00 | -1.32% | ¥530.00 | ¥534.00 | ¥523.00 | 60.80K |
| 2026-08-26 | ¥530.00 | +0.57% | ¥531.00 | ¥535.00 | ¥529.00 | 67.70K |
| 2026-08-25 | ¥527.00 | 0.00% | ¥528.00 | ¥532.00 | ¥524.00 | 63.80K |
| 2026-08-24 | ¥527.00 | 0.00% | ¥530.00 | ¥531.00 | ¥526.00 | 62.40K |
| 2026-08-21 | ¥527.00 | -0.19% | ¥525.00 | ¥530.00 | ¥521.00 | 73.00K |
| 2026-08-20 | ¥528.00 | +3.53% | ¥518.00 | ¥531.00 | ¥513.00 | 105.70K |
| 2026-08-19 | ¥510.00 | -1.92% | ¥518.00 | ¥518.00 | ¥508.00 | 84.70K |
| 2026-08-18 | ¥520.00 | -0.57% | ¥523.00 | ¥526.00 | ¥518.00 | 114.50K |
| 2026-08-17 | ¥523.00 | +0.38% | ¥525.00 | ¥529.00 | ¥518.00 | 140.80K |
| 2026-08-14 | ¥521.00 | +1.56% | ¥513.00 | ¥521.00 | ¥507.00 | 103.00K |
| 2026-08-13 | ¥513.00 | +1.58% | ¥505.00 | ¥517.00 | ¥503.00 | 134.40K |
| 2026-08-12 | ¥505.00 | +0.20% | ¥504.00 | ¥507.00 | ¥501.00 | 86.70K |
| 2026-08-10 | ¥504.00 | +1.82% | ¥495.00 | ¥505.00 | ¥494.00 | 179.40K |
| 2026-08-07 | ¥495.00 | +2.06% | ¥486.00 | ¥510.00 | ¥483.00 | 285.50K |
| 2026-08-06 | ¥485.00 | +0.83% | ¥481.00 | ¥486.00 | ¥478.00 | 38.20K |
| 2026-08-05 | ¥481.00 | +0.63% | ¥480.00 | ¥487.00 | ¥480.00 | 70.40K |
| 2026-08-04 | ¥478.00 | -0.42% | ¥476.00 | ¥484.00 | ¥476.00 | 33.90K |
| 2026-08-03 | ¥480.00 | -0.41% | ¥481.00 | ¥482.00 | ¥472.00 | 66.00K |
| 2026-07-31 | ¥482.00 | -0.62% | ¥486.00 | ¥488.00 | ¥479.00 | 101.30K |
| 2026-07-30 | ¥485.00 | +1.04% | ¥480.00 | ¥485.00 | ¥474.00 | 91.80K |
| 2026-07-29 | ¥480.00 | +0.84% | ¥479.00 | ¥482.00 | ¥472.00 | 79.80K |
| 2026-07-28 | ¥476.00 | -1.24% | ¥482.00 | ¥482.00 | ¥474.00 | 57.70K |
| 2026-07-27 | ¥482.00 | +1.69% | ¥479.00 | ¥483.00 | ¥476.00 | 64.30K |
| 2026-07-24 | ¥474.00 | -1.04% | ¥476.00 | ¥478.00 | ¥471.00 | 60.30K |
| 2026-07-23 | ¥479.00 | -0.21% | ¥480.00 | ¥482.00 | ¥477.00 | 35.40K |
| 2026-07-22 | ¥480.00 | -1.03% | ¥487.00 | ¥491.00 | ¥480.00 | 83.90K |
| 2026-07-21 | ¥485.00 | +1.04% | ¥480.00 | ¥487.00 | ¥480.00 | 65.80K |
| 2026-07-17 | ¥480.00 | -0.41% | ¥482.00 | ¥485.00 | ¥471.00 | 114.30K |
| 2026-07-16 | ¥482.00 | -1.43% | ¥491.00 | ¥493.00 | ¥481.00 | 85.40K |
| 2026-07-15 | ¥489.00 | +1.45% | ¥482.00 | ¥491.00 | ¥482.00 | 64.30K |
| 2026-07-14 | ¥482.00 | +0.21% | ¥482.00 | ¥492.00 | ¥481.00 | 105.50K |
| 2026-07-13 | ¥481.00 | -2.63% | ¥498.00 | ¥499.00 | ¥480.00 | 141.40K |
| 2026-07-10 | ¥494.00 | +3.56% | ¥480.00 | ¥496.00 | ¥479.00 | 166.50K |
| 2026-07-09 | ¥477.00 | -1.04% | ¥480.00 | ¥481.00 | ¥470.00 | 118.80K |
| 2026-07-08 | ¥482.00 | +0.42% | ¥483.00 | ¥483.00 | ¥474.00 | 137.70K |
| 2026-07-07 | ¥480.00 | -2.24% | ¥494.00 | ¥500.00 | ¥480.00 | 180.40K |
| 2026-07-06 | ¥491.00 | +1.24% | ¥488.00 | ¥496.00 | ¥485.00 | 248.40K |
| 2026-07-03 | ¥485.00 | +2.32% | ¥476.00 | ¥487.00 | ¥475.00 | 181.80K |
| 2026-07-02 | ¥474.00 | +2.16% | ¥466.00 | ¥478.00 | ¥465.00 | 133.50K |
| 2026-07-01 | ¥464.00 | +0.87% | ¥460.00 | ¥467.00 | ¥460.00 | 71.30K |
| 2026-06-30 | ¥460.00 | -2.13% | ¥476.00 | ¥477.00 | ¥457.00 | 131.20K |
| 2026-06-29 | ¥470.00 | +0.64% | ¥471.00 | ¥483.00 | ¥464.00 | 203.80K |
| 2026-06-26 | ¥467.00 | -0.85% | ¥472.00 | ¥474.00 | ¥464.00 | 104.20K |
| 2026-06-25 | ¥471.00 | +1.51% | ¥469.00 | ¥477.00 | ¥465.00 | 118.50K |
| 2026-06-24 | ¥464.00 | -2.11% | ¥473.00 | ¥479.00 | ¥464.00 | 156.70K |
| 2026-06-23 | ¥474.00 | 0.00% | ¥480.00 | ¥489.00 | ¥472.00 | 266.70K |
| 2026-06-22 | ¥474.00 | +1.07% | ¥469.00 | ¥475.00 | ¥462.00 | 134.20K |
| 2026-06-19 | ¥469.00 | -0.21% | ¥472.00 | ¥474.00 | ¥464.00 | 161.30K |
| 2026-06-18 | ¥470.00 | -1.05% | ¥477.00 | ¥477.00 | ¥465.00 | 84.90K |
| 2026-06-17 | ¥475.00 | +0.85% | ¥471.00 | ¥479.00 | ¥469.00 | 135.70K |
| 2026-06-16 | ¥471.00 | +0.43% | ¥470.00 | ¥474.00 | ¥466.00 | 71.00K |
| 2026-06-15 | ¥469.00 | +0.43% | ¥473.00 | ¥476.00 | ¥469.00 | 78.20K |
| 2026-06-12 | ¥467.00 | 0.00% | ¥468.00 | ¥473.00 | ¥466.00 | 93.20K |
| 2026-06-11 | ¥467.00 | +0.65% | ¥460.00 | ¥468.00 | ¥451.00 | 138.80K |
| 2026-06-10 | ¥464.00 | -2.73% | ¥476.00 | ¥476.00 | ¥457.00 | 154.50K |
| 2026-06-09 | ¥477.00 | -0.21% | ¥483.00 | ¥490.00 | ¥473.00 | 186.20K |
| 2026-06-08 | ¥478.00 | -1.65% | ¥480.00 | ¥482.00 | ¥469.00 | 210.70K |
| 2026-06-05 | ¥486.00 | +3.85% | ¥472.00 | ¥490.00 | ¥470.00 | 210.00K |
| 2026-06-04 | ¥468.00 | -3.31% | ¥483.00 | ¥483.00 | ¥467.00 | 156.90K |
| 2026-06-03 | ¥484.00 | +4.09% | ¥470.00 | ¥485.00 | ¥470.00 | 194.30K |
| 2026-06-02 | ¥465.00 | -1.48% | ¥480.00 | ¥481.00 | ¥457.00 | 181.80K |
| 2026-06-01 | ¥472.00 | +1.94% | ¥470.00 | ¥474.00 | ¥461.00 | 169.60K |
| 2026-05-29 | ¥463.00 | -1.28% | ¥465.00 | ¥474.00 | ¥459.00 | 151.30K |
| 2026-05-28 | ¥469.00 | +2.85% | ¥456.00 | ¥472.00 | ¥453.00 | 237.10K |
| 2026-05-27 | ¥456.00 | +0.66% | ¥456.00 | ¥460.00 | ¥451.00 | 108.20K |
| 2026-05-26 | ¥453.00 | -0.66% | ¥459.00 | ¥459.00 | ¥452.00 | 63.40K |
| 2026-05-25 | ¥456.00 | -1.30% | ¥466.00 | ¥468.00 | ¥451.00 | 160.40K |
| 2026-05-22 | ¥462.00 | +0.43% | ¥468.00 | ¥468.00 | ¥458.00 | 130.20K |