Skip to main content
logo
Daihatsu Infinearth Mfg.Co.,Ltd (TYO:6023)
Japan flag Japan · Delayed Price · Currency is JPY
2,764.00
-192.00 (-6.50%)
Oct 22, 2026, 3:30 PM JST

TYO:6023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,010.003,035.002,748.002,764.002,764.00-6.50%456,100
Oct 21, 20262,930.003,025.002,929.002,956.002,956.002.46%501,700
Oct 20, 20263,135.003,160.002,885.002,885.002,885.00-7.68%290,100
Oct 19, 20263,100.003,170.003,060.003,125.003,125.00-1.88%135,200
Oct 16, 20263,170.003,220.003,150.003,185.003,185.001.92%93,900
Oct 15, 20263,320.003,340.003,125.003,125.003,125.00-7.82%173,900
Oct 14, 20263,330.003,425.003,320.003,390.003,390.003.04%142,500
Oct 13, 20263,300.003,320.003,220.003,290.003,290.00-0.15%101,500
Oct 9, 20263,225.003,320.003,170.003,295.003,295.001.07%88,300
Oct 8, 20263,355.003,360.003,260.003,260.003,260.00-4.12%108,700
Oct 7, 20263,385.003,450.003,375.003,400.003,400.001.19%107,600
Oct 6, 20263,315.003,375.003,275.003,360.003,360.001.66%73,700
Oct 5, 20263,370.003,395.003,295.003,305.003,305.00-0.45%86,700
Oct 2, 20263,315.003,375.003,290.003,320.003,320.00-1.04%80,400
Oct 1, 20263,280.003,385.003,260.003,355.003,355.003.71%123,000
Sep 30, 20263,255.003,300.003,225.003,235.003,235.00-0.61%132,100
Sep 29, 20263,300.003,305.003,220.003,255.003,255.00-0.52%87,100
Sep 28, 20263,350.003,365.003,290.003,305.003,272.00-0.90%126,600
Sep 25, 20263,395.003,395.003,305.003,335.003,301.70-1.04%189,500
Sep 24, 20263,410.003,470.003,360.003,370.003,336.35-1.32%377,400
Sep 18, 20263,380.003,440.003,345.003,415.003,380.902.09%241,800
Sep 17, 20263,230.003,390.003,230.003,345.003,311.604.69%260,500
Sep 16, 20263,205.003,240.003,180.003,195.003,163.10-0.31%70,000
Sep 15, 20263,185.003,230.003,145.003,205.003,173.00-0.77%111,400
Sep 14, 20263,140.003,250.003,110.003,230.003,197.752.22%102,800
Sep 11, 20263,035.003,200.003,010.003,160.003,128.451.44%148,400
Sep 10, 20263,205.003,220.003,080.003,115.003,083.90-4.15%128,700
Sep 9, 20263,285.003,345.003,245.003,250.003,217.55-0.91%80,200
Sep 8, 20263,360.003,390.003,280.003,280.003,247.25-2.67%156,700
Sep 7, 20263,230.003,370.003,230.003,370.003,336.354.33%199,800
Sep 4, 20263,045.003,235.003,045.003,230.003,197.756.43%176,300
Sep 3, 20262,992.003,040.002,978.003,035.003,004.701.47%127,000
Sep 2, 20263,045.003,060.002,977.002,991.002,961.14-3.98%124,300
Sep 1, 20263,125.003,150.003,040.003,115.003,083.90-165,600
Aug 31, 20263,005.003,115.002,961.003,115.003,083.905.24%207,700
Aug 28, 20262,962.003,020.002,960.002,960.002,930.44-1.27%65,400
Aug 27, 20262,980.003,000.002,959.002,998.002,968.070.20%57,200
Aug 26, 20262,947.002,992.002,911.002,992.002,962.13-92,700
Aug 25, 20262,999.003,040.002,965.002,992.002,962.130.27%104,300
Aug 24, 20263,010.003,060.002,926.002,984.002,954.21-0.86%125,000
Aug 21, 20262,950.003,040.002,923.003,010.002,979.951.04%165,700
Aug 20, 20262,904.003,080.002,900.002,979.002,949.264.38%266,600
Aug 19, 20262,975.002,980.002,816.002,854.002,825.50-6.73%274,500
Aug 18, 20263,055.003,115.003,030.003,060.003,029.45-0.65%362,800
Aug 17, 20263,010.003,140.003,005.003,080.003,049.253.56%257,900
Aug 14, 20262,959.003,010.002,888.002,974.002,944.301.81%256,500
Aug 13, 20262,940.002,970.002,917.002,921.002,891.83-0.58%109,600
Aug 12, 20262,918.002,966.002,909.002,938.002,908.660.10%199,700
Aug 10, 20262,931.002,992.002,884.002,935.002,905.69-1.54%233,600
Aug 7, 20263,075.003,100.002,912.002,981.002,951.24-3.53%174,900