Skip to main content
logo
Daihatsu Infinearth Mfg.Co.,Ltd (TYO:6023)
Japan flag Japan · Delayed Price · Currency is JPY
2,325.00
+124.00 (5.63%)
Mar 5, 2026, 3:30 PM JST

TYO:6023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,301.002,367.002,288.002,334.00-6.04%164,600
Mar 4, 20262,267.002,304.002,142.002,201.002,201.00-6.58%358,200
Mar 3, 20262,527.002,540.002,353.002,356.002,356.00-6.14%222,700
Mar 2, 20262,525.002,527.002,480.002,510.002,510.00-2.52%220,300
Feb 27, 20262,516.002,575.002,495.002,575.002,575.001.66%135,100
Feb 26, 20262,540.002,567.002,516.002,533.002,533.000.44%174,900
Feb 25, 20262,520.002,545.002,497.002,522.002,522.000.20%172,200
Feb 24, 20262,560.002,591.002,480.002,517.002,517.00-3.01%353,700
Feb 20, 20262,587.002,620.002,570.002,595.002,595.000.50%183,900
Feb 19, 20262,616.002,619.002,568.002,582.002,582.00-1.53%152,400
Feb 18, 20262,598.002,669.002,587.002,622.002,622.002.90%239,900
Feb 17, 20262,557.002,608.002,539.002,548.002,548.00-0.39%137,300
Feb 16, 20262,551.002,581.002,534.002,558.002,558.000.39%88,200
Feb 13, 20262,520.002,591.002,518.002,548.002,548.00-0.23%166,800
Feb 12, 20262,550.002,584.002,528.002,554.002,554.000.04%166,300
Feb 10, 20262,546.002,574.002,530.002,553.002,553.000.31%173,200
Feb 9, 20262,560.002,570.002,522.002,545.002,545.001.52%157,400
Feb 6, 20262,406.002,525.002,401.002,507.002,507.003.34%200,800
Feb 5, 20262,465.002,465.002,398.002,426.002,426.00-1.70%236,300
Feb 4, 20262,474.002,487.002,430.002,468.002,468.00-0.96%234,100
Feb 3, 20262,480.002,501.002,452.002,492.002,492.000.97%211,500
Feb 2, 20262,478.002,575.002,450.002,468.002,468.000.90%326,000
Jan 30, 20262,518.002,527.002,402.002,446.002,446.00-6.46%673,900
Jan 29, 20262,610.002,648.002,597.002,615.002,615.000.69%260,800
Jan 28, 20262,631.002,648.002,580.002,597.002,597.00-2.77%141,000
Jan 27, 20262,656.002,681.002,620.002,671.002,671.00-0.15%126,000
Jan 26, 20262,665.002,705.002,653.002,675.002,675.00-2.66%241,600
Jan 23, 20262,727.002,800.002,727.002,748.002,748.001.14%170,000
Jan 22, 20262,731.002,732.002,656.002,717.002,717.00-0.11%163,900
Jan 21, 20262,679.002,761.002,668.002,720.002,720.00-1.73%161,500
Jan 20, 20262,850.002,853.002,747.002,768.002,768.00-2.98%133,300
Jan 19, 20262,855.002,867.002,824.002,853.002,853.00-0.04%91,500
Jan 16, 20262,875.002,894.002,802.002,854.002,854.00-0.28%117,600
Jan 15, 20262,821.002,874.002,797.002,862.002,862.000.95%151,000
Jan 14, 20262,814.002,853.002,785.002,835.002,835.000.53%189,100
Jan 13, 20262,815.002,849.002,792.002,820.002,820.001.99%216,100
Jan 9, 20262,772.002,780.002,712.002,765.002,765.001.10%160,100
Jan 8, 20262,694.002,762.002,694.002,735.002,735.001.52%182,800
Jan 7, 20262,641.002,717.002,632.002,694.002,694.001.51%204,100
Jan 6, 20262,621.002,680.002,620.002,654.002,654.001.96%164,400
Jan 5, 20262,584.002,648.002,579.002,603.002,603.002.68%136,800
Dec 30, 20252,544.002,555.002,528.002,535.002,535.00-1.52%134,400
Dec 29, 20252,567.002,603.002,564.002,574.002,574.000.55%126,800
Dec 26, 20252,581.002,587.002,547.002,560.002,560.00-0.74%214,200
Dec 25, 20252,624.002,624.002,562.002,579.002,579.00-0.92%144,900
Dec 24, 20252,643.002,654.002,603.002,603.002,603.00-1.88%116,200
Dec 23, 20252,609.002,653.002,597.002,653.002,653.002.00%145,400
Dec 22, 20252,610.002,623.002,558.002,601.002,601.00-0.34%152,200
Dec 19, 20252,557.002,614.002,550.002,610.002,610.002.96%142,300
Dec 18, 20252,522.002,566.002,520.002,535.002,535.00-1.21%165,300