Skip to main content
logo
Daihatsu Infinearth Mfg.Co.,Ltd (TYO:6023)
Japan flag Japan · Delayed Price · Currency is JPY
2,276.00
+22.00 (0.98%)
Apr 20, 2026, 1:57 PM JST

TYO:6023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,267.002,282.002,246.002,254.002,254.00-0.57%68,800
Apr 16, 20262,291.002,291.002,246.002,267.002,267.001.16%88,900
Apr 15, 20262,280.002,288.002,241.002,241.002,241.00-1.45%101,300
Apr 14, 20262,264.002,280.002,253.002,274.002,274.001.97%87,000
Apr 13, 20262,234.002,277.002,213.002,230.002,230.00-0.49%72,600
Apr 10, 20262,263.002,284.002,238.002,241.002,241.000.49%119,600
Apr 9, 20262,310.002,310.002,230.002,230.002,230.00-3.21%141,500
Apr 8, 20262,357.002,362.002,301.002,304.002,304.001.63%151,500
Apr 7, 20262,262.002,269.002,238.002,267.002,267.000.31%131,100
Apr 6, 20262,245.002,280.002,224.002,260.002,260.002.31%117,500
Apr 3, 20262,209.002,233.002,200.002,209.002,209.002.13%94,600
Apr 2, 20262,208.002,234.002,157.002,163.002,163.00-0.28%189,000
Apr 1, 20262,150.002,170.002,119.002,169.002,169.005.80%117,400
Mar 31, 20262,031.002,090.002,010.002,050.002,050.00-0.05%161,900
Mar 30, 20261,998.002,062.001,974.002,051.002,051.00-6.00%158,100
Mar 27, 20262,182.002,206.002,174.002,182.002,120.00-0.09%132,600
Mar 26, 20262,203.002,238.002,163.002,184.002,121.94-1.04%123,300
Mar 25, 20262,189.002,217.002,172.002,207.002,144.292.41%112,600
Mar 24, 20262,185.002,187.002,124.002,155.002,093.771.99%149,700
Mar 23, 20262,154.002,170.002,095.002,113.002,052.96-5.54%160,200
Mar 19, 20262,289.002,322.002,237.002,237.002,173.44-4.40%124,100
Mar 18, 20262,301.002,354.002,301.002,340.002,273.513.13%104,900
Mar 17, 20262,275.002,310.002,269.002,269.002,204.531.07%89,600
Mar 16, 20262,260.002,293.002,232.002,245.002,181.21-0.71%91,500
Mar 13, 20262,229.002,287.002,215.002,261.002,196.76-0.79%111,900
Mar 12, 20262,241.002,304.002,241.002,279.002,214.24-0.22%98,200
Mar 11, 20262,289.002,345.002,276.002,284.002,219.100.62%143,800
Mar 10, 20262,236.002,270.002,212.002,270.002,205.502.90%144,000
Mar 9, 20262,111.002,206.002,105.002,206.002,143.32-4.54%270,400
Mar 6, 20262,315.002,332.002,275.002,311.002,245.33-0.60%104,000
Mar 5, 20262,301.002,367.002,288.002,325.002,258.945.63%194,800
Mar 4, 20262,267.002,304.002,142.002,201.002,138.46-6.58%358,200
Mar 3, 20262,527.002,540.002,353.002,356.002,289.06-6.14%222,700
Mar 2, 20262,525.002,527.002,480.002,510.002,438.68-2.52%220,300
Feb 27, 20262,516.002,575.002,495.002,575.002,501.831.66%135,100
Feb 26, 20262,540.002,567.002,516.002,533.002,461.030.44%174,900
Feb 25, 20262,520.002,545.002,497.002,522.002,450.340.20%172,200
Feb 24, 20262,560.002,591.002,480.002,517.002,445.48-3.01%353,700
Feb 20, 20262,587.002,620.002,570.002,595.002,521.260.50%183,900
Feb 19, 20262,616.002,619.002,568.002,582.002,508.63-1.53%152,400
Feb 18, 20262,598.002,669.002,587.002,622.002,547.502.90%239,900
Feb 17, 20262,557.002,608.002,539.002,548.002,475.60-0.39%137,300
Feb 16, 20262,551.002,581.002,534.002,558.002,485.320.39%88,200
Feb 13, 20262,520.002,591.002,518.002,548.002,475.60-0.23%166,800
Feb 12, 20262,550.002,584.002,528.002,554.002,481.430.04%166,300
Feb 10, 20262,546.002,574.002,530.002,553.002,480.460.31%173,200
Feb 9, 20262,560.002,570.002,522.002,545.002,472.691.52%157,400
Feb 6, 20262,406.002,525.002,401.002,507.002,435.773.34%200,800
Feb 5, 20262,465.002,465.002,398.002,426.002,357.07-1.70%236,300
Feb 4, 20262,474.002,487.002,430.002,468.002,397.87-0.96%234,100