Daifuku Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	12.63	12.65	12.57	12.63	12.63	1.81%	36,992
May 19, 2025	12.32	12.41	12.29	12.41	12.41	0.70%	55,957
May 16, 2025	12.30	12.34	12.24	12.32	12.32	2.05%	41,064
May 15, 2025	12.20	12.20	12.04	12.07	12.07	-2.38%	28,227
May 14, 2025	12.55	12.59	12.35	12.37	12.37	1.28%	45,413
May 13, 2025	12.58	12.90	12.15	12.21	12.21	-9.35%	36,077
May 12, 2025	13.80	13.80	13.38	13.47	13.47	1.43%	33,801
May 9, 2025	12.88	13.90	12.88	13.28	13.28	-0.52%	22,959
May 8, 2025	13.12	13.46	12.77	13.35	13.35	0.91%	16,751
May 7, 2025	13.13	13.23	13.12	13.23	13.23	0.46%	29,848
May 6, 2025	13.07	13.21	13.06	13.17	13.17	-0.15%	51,035
May 5, 2025	13.09	13.24	13.09	13.19	13.19	0.61%	38,411
May 2, 2025	13.05	13.11	12.72	13.11	13.11	0.46%	25,519
May 1, 2025	13.46	13.46	13.04	13.05	13.05	-1.21%	27,914
Apr 30, 2025	12.97	13.25	12.83	13.21	13.21	1.80%	81,469
Apr 29, 2025	13.42	13.42	12.61	12.98	12.98	0.43%	39,018
Apr 28, 2025	12.61	13.07	12.61	12.92	12.92	1.02%	36,360
Apr 25, 2025	12.97	13.25	12.76	12.79	12.79	1.43%	13,374
Apr 24, 2025	12.44	12.61	12.44	12.61	12.61	0.80%	36,525
Apr 23, 2025	12.17	12.88	12.13	12.51	12.51	0.24%	31,565
Apr 22, 2025	12.41	12.51	12.38	12.48	12.48	2.21%	56,955
Apr 21, 2025	12.08	12.27	11.97	12.21	12.21	1.08%	36,706
Apr 17, 2025	12.22	12.32	12.07	12.08	12.08	-0.98%	31,552
Apr 16, 2025	12.32	12.35	12.12	12.20	12.20	0.25%	65,091
Apr 15, 2025	12.23	12.29	12.17	12.17	12.17	1.76%	54,255
Apr 14, 2025	11.50	12.24	11.50	11.96	11.96	-1.64%	129,491
Apr 11, 2025	12.27	12.27	11.64	12.16	12.16	4.11%	98,832
Apr 10, 2025	12.12	12.12	11.06	11.68	11.68	-3.15%	161,242
Apr 9, 2025	11.03	12.35	10.94	12.06	12.06	7.87%	178,880
Apr 8, 2025	11.94	11.94	10.88	11.18	11.18	-2.36%	120,826
Apr 7, 2025	10.87	11.76	10.87	11.45	11.45	2.32%	112,755
Apr 4, 2025	11.54	11.56	11.08	11.19	11.19	-3.87%	65,826
Apr 3, 2025	12.00	12.00	11.57	11.64	11.64	-6.28%	80,873
Apr 2, 2025	12.63	12.63	12.26	12.42	12.42	1.55%	35,331
Apr 1, 2025	11.94	12.28	11.94	12.23	12.23	-	63,143
Mar 31, 2025	12.11	12.28	11.93	12.23	12.23	1.49%	54,038
Mar 28, 2025	12.40	12.87	12.04	12.05	12.05	-4.74%	57,758
Mar 27, 2025	12.70	13.26	12.60	12.65	12.65	1.20%	38,678
Mar 26, 2025	12.73	13.10	12.25	12.50	12.50	-0.79%	35,349
Mar 25, 2025	12.40	12.68	12.40	12.60	12.60	0.64%	63,706
Mar 24, 2025	12.50	12.90	12.49	12.52	12.52	-1.11%	40,884
Mar 21, 2025	12.59	12.67	12.58	12.66	12.66	-0.94%	135,188
Mar 20, 2025	13.02	13.36	12.75	12.78	12.78	-0.39%	42,786
Mar 19, 2025	13.25	13.25	12.71	12.83	12.83	0.63%	33,979
Mar 18, 2025	12.90	12.90	12.65	12.75	12.75	-0.78%	27,808
Mar 17, 2025	12.77	12.89	12.74	12.85	12.85	0.78%	42,609
Mar 14, 2025	12.65	12.77	12.56	12.75	12.75	4.00%	53,115
Mar 13, 2025	12.32	12.37	12.22	12.26	12.26	-1.68%	27,004
Mar 12, 2025	12.45	12.52	12.38	12.47	12.47	2.21%	25,209
Mar 11, 2025	12.06	12.20	11.93	12.20	12.20	-0.57%	91,324