Advertisement
Daikin Industries,Ltd. (6367.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 18,075.00 | 18,120.00 | 17,905.00 | 17,980.00 | 17,980.00 | 787,100 |
| Oct 24, 2024 | 18,010.00 | 18,165.00 | 17,925.00 | 18,085.00 | 18,085.00 | 840,800 |
| Oct 23, 2024 | 18,415.00 | 18,520.00 | 18,115.00 | 18,210.00 | 18,210.00 | 690,800 |
| Oct 22, 2024 | 18,670.00 | 18,730.00 | 18,280.00 | 18,435.00 | 18,435.00 | 931,600 |
| Oct 21, 2024 | 18,810.00 | 19,015.00 | 18,745.00 | 18,790.00 | 18,790.00 | 564,100 |
| Oct 18, 2024 | 18,930.00 | 18,930.00 | 18,730.00 | 18,765.00 | 18,765.00 | 471,400 |
| Oct 17, 2024 | 18,870.00 | 19,130.00 | 18,780.00 | 18,780.00 | 18,780.00 | 1,011,900 |
| Oct 16, 2024 | 18,855.00 | 18,915.00 | 18,640.00 | 18,790.00 | 18,790.00 | 1,403,400 |
| Oct 15, 2024 | 19,790.00 | 19,835.00 | 19,150.00 | 19,150.00 | 19,150.00 | 1,532,000 |
| Oct 11, 2024 | 19,800.00 | 19,815.00 | 19,430.00 | 19,430.00 | 19,430.00 | 946,100 |
| Oct 10, 2024 | 19,675.00 | 19,785.00 | 19,485.00 | 19,580.00 | 19,580.00 | 1,298,100 |
| Oct 09, 2024 | 19,905.00 | 20,000.00 | 19,435.00 | 19,550.00 | 19,550.00 | 1,578,400 |
| Oct 08, 2024 | 20,025.00 | 20,140.00 | 19,610.00 | 19,635.00 | 19,635.00 | 2,026,200 |
| Oct 07, 2024 | 20,295.00 | 20,735.00 | 20,280.00 | 20,400.00 | 20,400.00 | 1,321,900 |
| Oct 04, 2024 | 19,935.00 | 20,105.00 | 19,910.00 | 20,040.00 | 20,040.00 | 946,100 |
| Oct 03, 2024 | 20,515.00 | 20,755.00 | 20,035.00 | 20,085.00 | 20,085.00 | 1,140,800 |
| Oct 02, 2024 | 19,795.00 | 20,275.00 | 19,695.00 | 20,210.00 | 20,210.00 | 1,052,400 |
| Oct 01, 2024 | 19,930.00 | 20,160.00 | 19,865.00 | 20,030.00 | 20,030.00 | 1,493,200 |
| Sep 30, 2024 | 19,975.00 | 20,340.00 | 19,875.00 | 20,075.00 | 20,075.00 | 2,188,900 |
| Sep 27, 2024 | 19,920.00 | 20,620.00 | 19,765.00 | 20,550.00 | 20,550.00 | 2,385,700 |
| Sep 26, 2024 | 18,900.00 | 19,335.00 | 18,860.00 | 19,335.00 | 19,335.00 | 1,375,500 |
| Sep 25, 2024 | 18,775.00 | 19,295.00 | 18,545.00 | 18,840.00 | 18,840.00 | 1,903,100 |
| Sep 24, 2024 | 18,255.00 | 18,490.00 | 18,170.00 | 18,230.00 | 18,230.00 | 1,033,300 |
| Sep 20, 2024 | 17,980.00 | 18,005.00 | 17,835.00 | 17,960.00 | 17,960.00 | 1,204,800 |
| Sep 19, 2024 | 17,885.00 | 18,135.00 | 17,840.00 | 17,870.00 | 17,870.00 | 1,209,800 |
| Sep 18, 2024 | 17,800.00 | 17,840.00 | 17,455.00 | 17,595.00 | 17,595.00 | 754,600 |
| Sep 17, 2024 | 17,430.00 | 17,670.00 | 17,255.00 | 17,505.00 | 17,505.00 | 967,600 |
| Sep 13, 2024 | 17,175.00 | 17,395.00 | 17,145.00 | 17,275.00 | 17,275.00 | 1,485,000 |
| Sep 12, 2024 | 17,190.00 | 17,310.00 | 17,035.00 | 17,175.00 | 17,175.00 | 1,460,300 |
| Sep 11, 2024 | 16,925.00 | 17,090.00 | 16,580.00 | 16,790.00 | 16,790.00 | 1,480,100 |
| Sep 10, 2024 | 17,180.00 | 17,180.00 | 16,880.00 | 16,925.00 | 16,925.00 | 1,051,000 |
| Sep 09, 2024 | 16,900.00 | 17,185.00 | 16,830.00 | 17,180.00 | 17,180.00 | 1,069,200 |
| Sep 06, 2024 | 17,820.00 | 17,935.00 | 17,165.00 | 17,305.00 | 17,305.00 | 1,326,900 |
| Sep 05, 2024 | 17,640.00 | 18,075.00 | 17,635.00 | 17,980.00 | 17,980.00 | 1,193,700 |
| Sep 04, 2024 | 17,800.00 | 17,915.00 | 17,530.00 | 17,875.00 | 17,875.00 | 2,730,100 |
| Sep 03, 2024 | 18,590.00 | 18,775.00 | 18,465.00 | 18,550.00 | 18,550.00 | 913,000 |
| Sep 02, 2024 | 18,750.00 | 18,835.00 | 18,400.00 | 18,435.00 | 18,435.00 | 721,800 |
| Aug 30, 2024 | 18,400.00 | 18,510.00 | 18,310.00 | 18,510.00 | 18,510.00 | 1,100,700 |
| Aug 29, 2024 | 18,465.00 | 18,550.00 | 18,320.00 | 18,400.00 | 18,400.00 | 680,000 |
| Aug 28, 2024 | 18,630.00 | 18,745.00 | 18,420.00 | 18,550.00 | 18,550.00 | 730,200 |
| Aug 27, 2024 | 18,500.00 | 18,775.00 | 18,355.00 | 18,685.00 | 18,685.00 | 993,900 |
| Aug 26, 2024 | 17,950.00 | 18,455.00 | 17,855.00 | 18,450.00 | 18,450.00 | 1,068,100 |
| Aug 23, 2024 | 17,700.00 | 18,100.00 | 17,610.00 | 18,100.00 | 18,100.00 | 1,271,900 |
| Aug 22, 2024 | 17,685.00 | 17,720.00 | 17,325.00 | 17,585.00 | 17,585.00 | 1,487,000 |
| Aug 21, 2024 | 17,520.00 | 17,740.00 | 17,315.00 | 17,695.00 | 17,695.00 | 1,714,300 |
| Aug 20, 2024 | 18,000.00 | 18,260.00 | 17,935.00 | 18,075.00 | 18,075.00 | 1,188,800 |
| Aug 19, 2024 | 17,975.00 | 18,005.00 | 17,750.00 | 17,775.00 | 17,775.00 | 1,237,500 |
| Aug 16, 2024 | 18,000.00 | 18,090.00 | 17,685.00 | 17,945.00 | 17,945.00 | 1,822,200 |
| Aug 15, 2024 | 17,460.00 | 17,925.00 | 17,455.00 | 17,735.00 | 17,735.00 | 1,193,800 |
| Aug 14, 2024 | 17,985.00 | 17,985.00 | 17,485.00 | 17,715.00 | 17,715.00 | 1,228,900 |
| Aug 13, 2024 | 17,285.00 | 17,630.00 | 17,255.00 | 17,630.00 | 17,630.00 | 2,227,900 |
| Aug 09, 2024 | 17,525.00 | 17,535.00 | 16,510.00 | 16,930.00 | 16,930.00 | 2,701,400 |
| Aug 08, 2024 | 17,190.00 | 17,625.00 | 17,020.00 | 17,525.00 | 17,525.00 | 2,741,200 |
| Aug 07, 2024 | 16,750.00 | 17,510.00 | 16,050.00 | 17,200.00 | 17,200.00 | 5,322,600 |
| Aug 06, 2024 | 19,190.00 | 19,355.00 | 18,435.00 | 19,100.00 | 19,100.00 | 3,105,100 |
| Aug 05, 2024 | 18,550.00 | 18,745.00 | 16,750.00 | 17,590.00 | 17,590.00 | 2,792,000 |
| Aug 02, 2024 | 20,330.00 | 20,480.00 | 19,860.00 | 19,865.00 | 19,865.00 | 1,627,400 |
| Aug 01, 2024 | 21,625.00 | 21,675.00 | 21,000.00 | 21,240.00 | 21,240.00 | 1,157,800 |
| Jul 31, 2024 | 21,885.00 | 22,020.00 | 21,665.00 | 21,905.00 | 21,905.00 | 1,261,500 |
| Jul 30, 2024 | 22,140.00 | 22,185.00 | 21,970.00 | 22,115.00 | 22,115.00 | 601,600 |
| Jul 29, 2024 | 22,175.00 | 22,435.00 | 22,020.00 | 22,270.00 | 22,270.00 | 634,700 |
| Jul 26, 2024 | 21,600.00 | 22,075.00 | 21,480.00 | 21,900.00 | 21,900.00 | 904,800 |
| Jul 25, 2024 | 21,925.00 | 21,985.00 | 21,650.00 | 21,685.00 | 21,685.00 | 1,055,600 |
| Jul 24, 2024 | 22,315.00 | 22,495.00 | 22,180.00 | 22,415.00 | 22,415.00 | 587,600 |
| Jul 23, 2024 | 22,650.00 | 22,890.00 | 22,465.00 | 22,540.00 | 22,540.00 | 588,200 |
| Jul 22, 2024 | 22,750.00 | 22,755.00 | 22,385.00 | 22,485.00 | 22,485.00 | 745,100 |
| Jul 19, 2024 | 22,655.00 | 22,795.00 | 22,490.00 | 22,710.00 | 22,710.00 | 714,200 |
| Jul 18, 2024 | 22,500.00 | 22,840.00 | 22,460.00 | 22,605.00 | 22,605.00 | 813,900 |
| Jul 17, 2024 | 22,730.00 | 22,980.00 | 22,730.00 | 22,865.00 | 22,865.00 | 746,300 |
| Jul 16, 2024 | 23,060.00 | 23,145.00 | 22,720.00 | 22,725.00 | 22,725.00 | 850,500 |
| Jul 12, 2024 | 22,850.00 | 23,445.00 | 22,780.00 | 23,195.00 | 23,195.00 | 1,265,400 |
| Jul 11, 2024 | 23,415.00 | 23,555.00 | 23,210.00 | 23,285.00 | 23,285.00 | 1,124,800 |
| Jul 10, 2024 | 23,115.00 | 23,125.00 | 22,905.00 | 23,025.00 | 23,025.00 | 1,005,500 |
| Jul 09, 2024 | 23,200.00 | 23,480.00 | 23,085.00 | 23,350.00 | 23,350.00 | 988,300 |
| Jul 08, 2024 | 23,050.00 | 23,375.00 | 22,915.00 | 23,225.00 | 23,225.00 | 978,300 |
| Jul 05, 2024 | 22,900.00 | 22,985.00 | 22,765.00 | 22,945.00 | 22,945.00 | 633,400 |
| Jul 04, 2024 | 22,865.00 | 23,050.00 | 22,590.00 | 22,945.00 | 22,945.00 | 857,700 |
| Jul 03, 2024 | 22,235.00 | 22,780.00 | 22,200.00 | 22,705.00 | 22,705.00 | 1,089,200 |
| Jul 02, 2024 | 22,100.00 | 22,230.00 | 21,890.00 | 22,180.00 | 22,180.00 | 1,004,500 |
| Jul 01, 2024 | 22,515.00 | 22,530.00 | 22,095.00 | 22,150.00 | 22,150.00 | 884,000 |
| Jun 28, 2024 | 22,490.00 | 22,530.00 | 22,235.00 | 22,370.00 | 22,370.00 | 1,065,400 |
| Jun 27, 2024 | 22,750.00 | 22,785.00 | 22,270.00 | 22,355.00 | 22,355.00 | 1,426,600 |
| Jun 26, 2024 | 22,970.00 | 23,130.00 | 22,740.00 | 22,975.00 | 22,975.00 | 885,800 |
| Jun 25, 2024 | 22,840.00 | 23,120.00 | 22,710.00 | 23,020.00 | 23,020.00 | 850,200 |
| Jun 24, 2024 | 22,940.00 | 23,075.00 | 22,515.00 | 22,840.00 | 22,840.00 | 1,197,100 |
| Jun 21, 2024 | 23,160.00 | 23,420.00 | 23,085.00 | 23,175.00 | 23,175.00 | 994,900 |
| Jun 20, 2024 | 22,955.00 | 23,065.00 | 22,745.00 | 23,025.00 | 23,025.00 | 632,200 |
| Jun 19, 2024 | 22,920.00 | 23,180.00 | 22,900.00 | 22,915.00 | 22,915.00 | 625,100 |
| Jun 18, 2024 | 22,900.00 | 23,030.00 | 22,720.00 | 22,760.00 | 22,760.00 | 789,300 |
| Jun 17, 2024 | 23,060.00 | 23,240.00 | 22,820.00 | 22,960.00 | 22,960.00 | 910,700 |
| Jun 14, 2024 | 23,300.00 | 23,600.00 | 23,230.00 | 23,300.00 | 23,300.00 | 2,060,400 |
| Jun 13, 2024 | 22,875.00 | 23,310.00 | 22,770.00 | 23,155.00 | 23,155.00 | 1,323,300 |
| Jun 12, 2024 | 22,500.00 | 22,600.00 | 22,420.00 | 22,570.00 | 22,570.00 | 863,000 |
| Jun 11, 2024 | 22,825.00 | 23,025.00 | 22,700.00 | 22,755.00 | 22,755.00 | 627,500 |
| Jun 10, 2024 | 22,490.00 | 22,945.00 | 22,410.00 | 22,900.00 | 22,900.00 | 646,600 |
| Jun 07, 2024 | 22,250.00 | 22,500.00 | 22,090.00 | 22,470.00 | 22,470.00 | 977,800 |
| Jun 06, 2024 | 23,250.00 | 23,445.00 | 22,645.00 | 22,645.00 | 22,645.00 | 1,106,900 |
| Jun 05, 2024 | 23,000.00 | 23,235.00 | 22,730.00 | 23,165.00 | 23,165.00 | 986,800 |
| Jun 04, 2024 | 23,375.00 | 23,515.00 | 23,030.00 | 23,300.00 | 23,300.00 | 941,900 |
| Jun 03, 2024 | 23,035.00 | 23,455.00 | 23,035.00 | 23,315.00 | 23,315.00 | 1,034,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.