Skip to main content
logo
Daihatsu Infinearth Mfg.Co.,Ltd (TYO:6023)
Japan flag Japan · Delayed Price · Currency is JPY
2,953.00
-62.00 (-2.06%)
May 29, 2026, 3:30 PM JST

TYO:6023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,070.003,070.002,916.002,953.002,953.00-2.06%139,200
May 28, 20263,100.003,140.002,960.003,015.003,015.00-2.11%88,800
May 27, 20263,215.003,250.003,075.003,080.003,080.00-2.07%135,900
May 26, 20263,175.003,290.003,080.003,145.003,145.00-1.26%153,100
May 25, 20263,075.003,205.003,040.003,185.003,185.007.82%177,100
May 22, 20263,000.003,045.002,948.002,954.002,954.00-1.30%151,800
May 21, 20262,997.003,050.002,961.002,993.002,993.002.22%177,300
May 20, 20263,100.003,100.002,890.002,928.002,928.00-6.30%169,800
May 19, 20263,170.003,250.003,005.003,125.003,125.00-0.95%177,400
May 18, 20263,335.003,345.003,135.003,155.003,155.00-4.25%162,600
May 15, 20263,290.003,445.003,235.003,295.003,295.001.38%260,000
May 14, 20263,440.003,475.003,140.003,250.003,250.00-4.55%293,600
May 13, 20263,345.003,430.003,290.003,405.003,405.001.79%238,700
May 12, 20263,425.003,520.003,310.003,345.003,345.00-0.45%384,500
May 11, 20263,370.003,425.003,175.003,360.003,360.00-1.03%486,600
May 8, 20263,030.003,480.002,904.003,395.003,395.0011.68%867,900
May 7, 20262,952.003,080.002,952.003,040.003,040.003.79%254,500
May 1, 20262,900.002,965.002,870.002,929.002,929.00-0.71%198,300
Apr 30, 20262,973.003,055.002,918.002,950.002,950.00-1.57%331,600
Apr 28, 20262,827.003,015.002,745.002,997.002,997.004.83%463,300
Apr 27, 20262,723.002,908.002,665.002,859.002,859.009.00%568,300
Apr 24, 20262,634.002,758.002,620.002,623.002,623.00-6.19%534,000
Apr 23, 20262,583.002,811.002,553.002,796.002,796.007.70%836,600
Apr 22, 20262,352.002,612.002,304.002,596.002,596.0010.37%611,300
Apr 21, 20262,301.002,362.002,285.002,352.002,352.002.31%155,700
Apr 20, 20262,254.002,299.002,254.002,299.002,299.002.00%93,200
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, 20261,998.002,062.001,974.002,051.002,051.00-2.93%158,100
Mar 27, 20262,182.002,206.002,174.002,182.002,113.00-0.09%132,600
Mar 26, 20262,203.002,238.002,163.002,184.002,114.94-1.04%123,300
Mar 25, 20262,189.002,217.002,172.002,207.002,137.212.41%112,600
Mar 24, 20262,185.002,187.002,124.002,155.002,086.851.99%149,700
Mar 23, 20262,154.002,170.002,095.002,113.002,046.18-5.54%160,200
Mar 19, 20262,289.002,322.002,237.002,237.002,166.26-4.40%124,100
Mar 18, 20262,301.002,354.002,301.002,340.002,266.003.13%104,900
Mar 17, 20262,275.002,310.002,269.002,269.002,197.251.07%89,600
Mar 16, 20262,260.002,293.002,232.002,245.002,174.01-0.71%91,500