Dijet Industrial Co., Ltd. (TYO:6138)
Japan · Delayed Price · Currency is JPY 1,130.00
+8.00 (0.71%)
May 29, 2026, 3:19 PM JST
Dijet Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,117.00 | 1,144.00 | 1,100.00 | 1,130.00 | 1,130.00 | 0.71% | 8,600 |
| May 28, 2026 | 1,072.00 | 1,132.00 | 1,072.00 | 1,122.00 | 1,122.00 | 2.09% | 9,400 |
| May 27, 2026 | 1,140.00 | 1,140.00 | 1,052.00 | 1,099.00 | 1,099.00 | -4.10% | 35,000 |
| May 26, 2026 | 1,029.00 | 1,153.00 | 1,016.00 | 1,146.00 | 1,146.00 | 11.37% | 15,200 |
| May 25, 2026 | 1,020.00 | 1,030.00 | 1,018.00 | 1,029.00 | 1,029.00 | 1.38% | 3,500 |
| May 22, 2026 | 1,007.00 | 1,015.00 | 1,007.00 | 1,015.00 | 1,015.00 | 0.79% | 700 |
| May 21, 2026 | 1,030.00 | 1,035.00 | 1,007.00 | 1,007.00 | 1,007.00 | -2.23% | 5,700 |
| May 20, 2026 | 1,001.00 | 1,030.00 | 1,001.00 | 1,030.00 | 1,030.00 | 2.90% | 5,800 |
| May 19, 2026 | 1,001.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,001.00 | - | 2,100 |
| May 18, 2026 | 1,020.00 | 1,040.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 10,800 |
| May 15, 2026 | 1,150.00 | 1,163.00 | 980.00 | 1,001.00 | 1,001.00 | -12.50% | 24,500 |
| May 14, 2026 | 1,138.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | 0.53% | 1,900 |
| May 13, 2026 | 1,173.00 | 1,173.00 | 1,136.00 | 1,138.00 | 1,138.00 | -0.44% | 3,600 |
| May 12, 2026 | 1,123.00 | 1,154.00 | 1,123.00 | 1,143.00 | 1,143.00 | 1.96% | 3,600 |
| May 11, 2026 | 1,165.00 | 1,175.00 | 1,059.00 | 1,121.00 | 1,121.00 | -3.61% | 26,000 |
| May 8, 2026 | 1,174.00 | 1,178.00 | 1,137.00 | 1,163.00 | 1,163.00 | -1.94% | 8,000 |
| May 7, 2026 | 1,198.00 | 1,198.00 | 1,167.00 | 1,186.00 | 1,186.00 | 1.98% | 16,000 |
| May 1, 2026 | 1,080.00 | 1,188.00 | 1,075.00 | 1,163.00 | 1,163.00 | 8.29% | 26,500 |
| Apr 30, 2026 | 1,073.00 | 1,081.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.19% | 3,200 |
| Apr 28, 2026 | 1,074.00 | 1,081.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.09% | 1,500 |
| Apr 27, 2026 | 1,076.00 | 1,081.00 | 1,060.00 | 1,073.00 | 1,073.00 | -0.28% | 2,500 |
| Apr 24, 2026 | 1,065.00 | 1,076.00 | 1,065.00 | 1,076.00 | 1,076.00 | 1.03% | 900 |
| Apr 23, 2026 | 1,084.00 | 1,084.00 | 1,061.00 | 1,065.00 | 1,065.00 | -0.93% | 3,700 |
| Apr 22, 2026 | 1,085.00 | 1,085.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.28% | 2,900 |
| Apr 21, 2026 | 1,088.00 | 1,088.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.19% | 4,000 |
| Apr 20, 2026 | 1,063.00 | 1,080.00 | 1,063.00 | 1,076.00 | 1,076.00 | 1.41% | 1,800 |
| Apr 17, 2026 | 1,078.00 | 1,090.00 | 1,050.00 | 1,061.00 | 1,061.00 | -1.30% | 14,400 |
| Apr 16, 2026 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.03% | 2,000 |
| Apr 15, 2026 | 1,065.00 | 1,073.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.57% | 2,500 |
| Apr 14, 2026 | 1,095.00 | 1,095.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.40% | 3,700 |
| Apr 13, 2026 | 1,072.00 | 1,085.00 | 1,070.00 | 1,073.00 | 1,073.00 | - | 2,400 |
| Apr 10, 2026 | 1,080.00 | 1,080.00 | 1,072.00 | 1,073.00 | 1,073.00 | - | 6,500 |
| Apr 9, 2026 | 1,096.00 | 1,096.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.01% | 3,900 |
| Apr 8, 2026 | 1,100.00 | 1,100.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.37% | 4,200 |
| Apr 7, 2026 | 1,082.00 | 1,088.00 | 1,082.00 | 1,088.00 | 1,088.00 | 0.55% | 800 |
| Apr 6, 2026 | 1,090.00 | 1,099.00 | 1,070.00 | 1,082.00 | 1,082.00 | -0.09% | 3,700 |
| Apr 3, 2026 | 1,066.00 | 1,096.00 | 1,066.00 | 1,083.00 | 1,083.00 | -1.01% | 900 |
| Apr 2, 2026 | 1,078.00 | 1,094.00 | 1,075.00 | 1,094.00 | 1,094.00 | 1.48% | 4,000 |
| Apr 1, 2026 | 1,060.00 | 1,078.00 | 1,050.00 | 1,078.00 | 1,078.00 | 2.76% | 3,500 |
| Mar 31, 2026 | 1,034.00 | 1,053.00 | 1,034.00 | 1,049.00 | 1,049.00 | 0.48% | 4,200 |
| Mar 30, 2026 | 1,029.00 | 1,049.00 | 1,029.00 | 1,044.00 | 1,044.00 | -1.42% | 5,900 |
| Mar 27, 2026 | 1,093.00 | 1,103.00 | 1,093.00 | 1,099.00 | 1,059.00 | 0.09% | 2,800 |
| Mar 26, 2026 | 1,115.00 | 1,115.00 | 1,098.00 | 1,098.00 | 1,058.04 | 0.18% | 1,500 |
| Mar 25, 2026 | 1,093.00 | 1,105.00 | 1,093.00 | 1,096.00 | 1,056.11 | 1.76% | 4,100 |
| Mar 24, 2026 | 1,083.00 | 1,087.00 | 1,077.00 | 1,077.00 | 1,037.80 | - | 5,000 |
| Mar 23, 2026 | 1,103.00 | 1,103.00 | 1,076.00 | 1,077.00 | 1,037.80 | -3.32% | 11,100 |
| Mar 19, 2026 | 1,121.00 | 1,135.00 | 1,114.00 | 1,114.00 | 1,073.45 | -1.24% | 3,000 |
| Mar 18, 2026 | 1,118.00 | 1,143.00 | 1,118.00 | 1,128.00 | 1,086.94 | 0.71% | 6,600 |
| Mar 17, 2026 | 1,130.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,079.24 | -0.44% | 7,800 |
| Mar 16, 2026 | 1,122.00 | 1,135.00 | 1,119.00 | 1,125.00 | 1,084.05 | -2.34% | 4,200 |