Daikin Industries,Ltd. (TYO:6367)
Japan · Delayed Price · Currency is JPY 19,415
-690 (-3.43%)
Mar 3, 2026, 11:30 AM JST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 19,660.00 | 19,825.00 | 19,505.00 | 19,755.00 | 19,755.00 | 2.20% | 1,587,600 |
| Jan 9, 2026 | 19,295.00 | 19,520.00 | 19,130.00 | 19,330.00 | 19,330.00 | 1.05% | 1,471,400 |
| Jan 8, 2026 | 19,400.00 | 19,580.00 | 19,085.00 | 19,130.00 | 19,130.00 | -2.50% | 1,562,100 |
| Jan 7, 2026 | 19,890.00 | 20,050.00 | 19,515.00 | 19,620.00 | 19,620.00 | -3.42% | 1,857,700 |
| Jan 6, 2026 | 20,450.00 | 20,495.00 | 20,240.00 | 20,315.00 | 20,315.00 | 0.32% | 753,600 |
| Jan 5, 2026 | 20,350.00 | 20,530.00 | 20,210.00 | 20,250.00 | 20,250.00 | 0.85% | 830,600 |
| Dec 30, 2025 | 19,890.00 | 20,080.00 | 19,875.00 | 20,080.00 | 20,080.00 | 0.96% | 463,600 |
| Dec 29, 2025 | 20,125.00 | 20,165.00 | 19,805.00 | 19,890.00 | 19,890.00 | -2.02% | 630,500 |
| Dec 26, 2025 | 20,390.00 | 20,445.00 | 20,145.00 | 20,300.00 | 20,300.00 | 0.17% | 598,000 |
| Dec 25, 2025 | 20,155.00 | 20,275.00 | 20,125.00 | 20,265.00 | 20,265.00 | 0.55% | 213,400 |
| Dec 24, 2025 | 20,190.00 | 20,315.00 | 20,110.00 | 20,155.00 | 20,155.00 | -0.96% | 601,700 |
| Dec 23, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.64% | 556,900 |
| Dec 22, 2025 | 20,095.00 | 20,340.00 | 19,915.00 | 20,220.00 | 20,220.00 | 3.24% | 973,700 |
| Dec 19, 2025 | 19,895.00 | 19,895.00 | 19,425.00 | 19,585.00 | 19,585.00 | -0.25% | 972,200 |
| Dec 18, 2025 | 19,480.00 | 19,645.00 | 19,375.00 | 19,635.00 | 19,635.00 | 0.43% | 685,400 |
| Dec 17, 2025 | 19,890.00 | 19,905.00 | 19,340.00 | 19,550.00 | 19,550.00 | -0.74% | 880,000 |
| Dec 16, 2025 | 19,525.00 | 19,810.00 | 19,375.00 | 19,695.00 | 19,695.00 | 0.87% | 838,100 |
| Dec 15, 2025 | 19,665.00 | 19,745.00 | 19,480.00 | 19,525.00 | 19,525.00 | -2.38% | 467,300 |