Daikin Industries,Ltd. (TYO:6367)
Japan · Delayed Price · Currency is JPY 19,435
-1,075 (-5.24%)
At close: Mar 27, 2026
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19,900.00 | 20,000.00 | 18,815.00 | 19,435.00 | 19,435.00 | -5.24% | 2,785,000 |
| Mar 26, 2026 | 20,165.00 | 20,545.00 | 20,115.00 | 20,510.00 | 20,510.00 | 3.77% | 1,539,300 |
| Mar 25, 2026 | 19,700.00 | 19,885.00 | 19,640.00 | 19,765.00 | 19,765.00 | 2.14% | 1,166,800 |
| Mar 24, 2026 | 19,030.00 | 19,350.00 | 18,945.00 | 19,350.00 | 19,350.00 | 3.86% | 1,256,100 |
| Mar 23, 2026 | 18,755.00 | 18,880.00 | 18,465.00 | 18,630.00 | 18,630.00 | -3.82% | 1,533,000 |
| Mar 19, 2026 | 19,380.00 | 19,590.00 | 19,275.00 | 19,370.00 | 19,370.00 | -2.07% | 1,240,000 |
| Mar 18, 2026 | 19,105.00 | 19,780.00 | 19,040.00 | 19,780.00 | 19,780.00 | 3.51% | 924,000 |
| Mar 17, 2026 | 19,075.00 | 19,240.00 | 18,975.00 | 19,110.00 | 19,110.00 | 1.11% | 821,600 |
| Mar 16, 2026 | 18,630.00 | 18,985.00 | 18,630.00 | 18,900.00 | 18,900.00 | -0.81% | 1,116,200 |
| Mar 13, 2026 | 18,500.00 | 19,530.00 | 18,500.00 | 19,055.00 | 19,055.00 | -1.88% | 1,731,900 |
| Mar 12, 2026 | 19,290.00 | 19,525.00 | 19,180.00 | 19,420.00 | 19,420.00 | 0.10% | 1,070,300 |
| Mar 11, 2026 | 19,250.00 | 19,640.00 | 19,150.00 | 19,400.00 | 19,400.00 | 0.91% | 1,197,100 |
| Mar 10, 2026 | 19,370.00 | 19,425.00 | 18,975.00 | 19,225.00 | 19,225.00 | 0.95% | 1,286,600 |
| Mar 9, 2026 | 18,870.00 | 19,150.00 | 18,560.00 | 19,045.00 | 19,045.00 | -4.63% | 1,570,300 |
| Mar 6, 2026 | 19,290.00 | 19,970.00 | 19,290.00 | 19,970.00 | 19,970.00 | 1.89% | 878,400 |
| Mar 5, 2026 | 19,720.00 | 19,825.00 | 19,325.00 | 19,600.00 | 19,600.00 | 3.51% | 1,801,400 |
| Mar 4, 2026 | 19,080.00 | 19,110.00 | 18,635.00 | 18,935.00 | 18,935.00 | -2.80% | 1,351,800 |
| Mar 3, 2026 | 20,300.00 | 20,355.00 | 19,325.00 | 19,480.00 | 19,480.00 | -3.11% | 1,441,600 |
| Mar 2, 2026 | 19,785.00 | 20,105.00 | 19,550.00 | 20,105.00 | 20,105.00 | 0.95% | 1,195,800 |
| Feb 27, 2026 | 19,730.00 | 19,945.00 | 19,660.00 | 19,915.00 | 19,915.00 | 1.09% | 1,271,100 |
| Feb 26, 2026 | 20,535.00 | 20,600.00 | 19,700.00 | 19,700.00 | 19,700.00 | -4.04% | 1,320,800 |
| Feb 25, 2026 | 20,910.00 | 20,915.00 | 20,490.00 | 20,530.00 | 20,530.00 | 0.32% | 1,053,500 |
| Feb 24, 2026 | 19,560.00 | 20,655.00 | 19,530.00 | 20,465.00 | 20,465.00 | 3.73% | 1,454,400 |
| Feb 20, 2026 | 19,890.00 | 19,960.00 | 19,675.00 | 19,730.00 | 19,730.00 | -1.25% | 1,037,100 |
| Feb 19, 2026 | 20,200.00 | 20,205.00 | 19,935.00 | 19,980.00 | 19,980.00 | -1.09% | 973,100 |
| Feb 18, 2026 | 20,000.00 | 20,240.00 | 19,920.00 | 20,200.00 | 20,200.00 | 1.58% | 1,008,200 |
| Feb 17, 2026 | 19,730.00 | 19,990.00 | 19,555.00 | 19,885.00 | 19,885.00 | 0.48% | 907,000 |
| Feb 16, 2026 | 19,645.00 | 19,870.00 | 19,485.00 | 19,790.00 | 19,790.00 | 2.17% | 1,145,000 |
| Feb 13, 2026 | 19,235.00 | 19,610.00 | 19,205.00 | 19,370.00 | 19,370.00 | -0.15% | 2,000,900 |
| Feb 12, 2026 | 18,935.00 | 19,525.00 | 18,895.00 | 19,400.00 | 19,400.00 | 3.44% | 1,824,000 |
| Feb 10, 2026 | 18,550.00 | 19,090.00 | 18,480.00 | 18,755.00 | 18,755.00 | 1.11% | 1,766,700 |
| Feb 9, 2026 | 18,800.00 | 19,090.00 | 18,390.00 | 18,550.00 | 18,550.00 | 3.00% | 2,519,300 |
| Feb 6, 2026 | 17,550.00 | 18,045.00 | 17,380.00 | 18,010.00 | 18,010.00 | 0.42% | 1,980,600 |
| Feb 5, 2026 | 17,860.00 | 18,390.00 | 17,740.00 | 17,935.00 | 17,935.00 | -7.43% | 3,566,900 |
| Feb 4, 2026 | 19,395.00 | 19,575.00 | 19,175.00 | 19,375.00 | 19,375.00 | -1.05% | 1,271,300 |
| Feb 3, 2026 | 19,115.00 | 19,580.00 | 19,020.00 | 19,580.00 | 19,580.00 | 3.05% | 1,251,900 |
| Feb 2, 2026 | 18,970.00 | 19,215.00 | 18,805.00 | 19,000.00 | 19,000.00 | 2.23% | 1,272,600 |
| Jan 30, 2026 | 18,360.00 | 18,595.00 | 18,275.00 | 18,585.00 | 18,585.00 | 1.53% | 1,132,500 |
| Jan 29, 2026 | 18,390.00 | 18,445.00 | 18,140.00 | 18,305.00 | 18,305.00 | -0.79% | 1,368,800 |
| Jan 28, 2026 | 18,905.00 | 18,980.00 | 18,450.00 | 18,450.00 | 18,450.00 | -3.00% | 1,307,000 |
| Jan 27, 2026 | 19,205.00 | 19,250.00 | 18,985.00 | 19,020.00 | 19,020.00 | -1.58% | 989,700 |
| Jan 26, 2026 | 19,390.00 | 19,430.00 | 19,215.00 | 19,325.00 | 19,325.00 | -2.18% | 995,900 |
| Jan 23, 2026 | 19,855.00 | 19,865.00 | 19,510.00 | 19,755.00 | 19,755.00 | 1.13% | 1,022,100 |
| Jan 22, 2026 | 19,985.00 | 20,320.00 | 19,500.00 | 19,535.00 | 19,535.00 | -0.59% | 1,756,000 |
| Jan 21, 2026 | 19,320.00 | 19,695.00 | 19,205.00 | 19,650.00 | 19,650.00 | -0.35% | 1,057,800 |
| Jan 20, 2026 | 19,625.00 | 19,755.00 | 19,620.00 | 19,720.00 | 19,720.00 | -0.73% | 740,600 |
| Jan 19, 2026 | 19,875.00 | 19,900.00 | 19,580.00 | 19,865.00 | 19,865.00 | -0.80% | 727,600 |
| Jan 16, 2026 | 19,730.00 | 20,090.00 | 19,680.00 | 20,025.00 | 20,025.00 | 1.39% | 1,062,100 |
| Jan 15, 2026 | 19,700.00 | 19,895.00 | 19,475.00 | 19,750.00 | 19,750.00 | 0.25% | 921,900 |
| Jan 14, 2026 | 19,965.00 | 20,080.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.28% | 1,107,300 |