Daikin Industries,Ltd. (TYO:6367)
Japan · Delayed Price · Currency is JPY 19,770
0.00 (0.00%)
At close: Dec 3, 2025
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 19,735.00 | 19,885.00 | 19,655.00 | 19,770.00 | 19,770.00 | - | 643,700 |
| Dec 2, 2025 | 20,000.00 | 20,030.00 | 19,750.00 | 19,770.00 | 19,770.00 | -0.88% | 640,000 |
| Dec 1, 2025 | 20,085.00 | 20,300.00 | 19,820.00 | 19,945.00 | 19,945.00 | -1.68% | 679,500 |
| Nov 28, 2025 | 20,310.00 | 20,460.00 | 20,190.00 | 20,285.00 | 20,285.00 | -0.10% | 916,100 |
| Nov 27, 2025 | 20,360.00 | 20,485.00 | 20,105.00 | 20,305.00 | 20,305.00 | 1.05% | 802,100 |
| Nov 26, 2025 | 20,025.00 | 20,245.00 | 19,850.00 | 20,095.00 | 20,095.00 | 1.85% | 836,600 |
| Nov 25, 2025 | 19,820.00 | 20,020.00 | 19,620.00 | 19,730.00 | 19,730.00 | 0.87% | 1,128,300 |
| Nov 21, 2025 | 19,345.00 | 19,655.00 | 19,250.00 | 19,560.00 | 19,560.00 | -0.25% | 1,542,000 |
| Nov 20, 2025 | 19,540.00 | 19,760.00 | 19,425.00 | 19,610.00 | 19,610.00 | 2.43% | 831,600 |
| Nov 19, 2025 | 19,170.00 | 19,430.00 | 19,115.00 | 19,145.00 | 19,145.00 | -0.23% | 985,700 |
| Nov 18, 2025 | 19,740.00 | 19,810.00 | 19,190.00 | 19,190.00 | 19,190.00 | -3.74% | 939,900 |
| Nov 17, 2025 | 20,230.00 | 20,420.00 | 19,725.00 | 19,935.00 | 19,935.00 | -3.20% | 1,022,500 |
| Nov 14, 2025 | 20,770.00 | 20,910.00 | 20,220.00 | 20,595.00 | 20,595.00 | -0.84% | 1,299,800 |
| Nov 13, 2025 | 20,200.00 | 20,840.00 | 20,135.00 | 20,770.00 | 20,770.00 | 2.87% | 1,434,800 |
| Nov 12, 2025 | 19,975.00 | 20,245.00 | 19,790.00 | 20,190.00 | 20,190.00 | 2.28% | 1,168,400 |
| Nov 11, 2025 | 19,730.00 | 19,780.00 | 19,530.00 | 19,740.00 | 19,740.00 | 0.15% | 658,500 |
| Nov 10, 2025 | 19,700.00 | 19,790.00 | 19,455.00 | 19,710.00 | 19,710.00 | -0.33% | 875,700 |
| Nov 7, 2025 | 19,385.00 | 19,850.00 | 19,335.00 | 19,775.00 | 19,775.00 | 2.49% | 2,008,400 |
| Nov 6, 2025 | 18,790.00 | 19,575.00 | 18,440.00 | 19,295.00 | 19,295.00 | 7.79% | 3,093,800 |
| Nov 5, 2025 | 18,120.00 | 18,305.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.94% | 1,512,400 |
| Nov 4, 2025 | 17,900.00 | 18,275.00 | 17,890.00 | 18,070.00 | 18,070.00 | 0.53% | 1,109,500 |
| Oct 31, 2025 | 18,185.00 | 18,200.00 | 17,925.00 | 17,975.00 | 17,975.00 | -0.14% | 769,000 |
| Oct 30, 2025 | 18,035.00 | 18,090.00 | 17,930.00 | 18,000.00 | 18,000.00 | -0.19% | 1,007,800 |
| Oct 29, 2025 | 18,410.00 | 18,505.00 | 18,035.00 | 18,035.00 | 18,035.00 | -2.88% | 1,135,700 |
| Oct 28, 2025 | 18,815.00 | 18,860.00 | 18,505.00 | 18,570.00 | 18,570.00 | -0.64% | 960,100 |
| Oct 27, 2025 | 18,645.00 | 18,925.00 | 18,590.00 | 18,690.00 | 18,690.00 | 1.96% | 1,074,200 |
| Oct 24, 2025 | 18,400.00 | 18,595.00 | 18,315.00 | 18,330.00 | 18,330.00 | 1.66% | 926,000 |
| Oct 23, 2025 | 18,235.00 | 18,260.00 | 17,715.00 | 18,030.00 | 18,030.00 | -2.28% | 1,322,000 |
| Oct 22, 2025 | 18,250.00 | 18,510.00 | 18,230.00 | 18,450.00 | 18,450.00 | 0.82% | 872,700 |
| Oct 21, 2025 | 18,170.00 | 18,350.00 | 18,075.00 | 18,300.00 | 18,300.00 | 1.72% | 848,400 |
| Oct 20, 2025 | 17,960.00 | 18,170.00 | 17,890.00 | 17,990.00 | 17,990.00 | 0.90% | 977,400 |
| Oct 17, 2025 | 17,810.00 | 18,045.00 | 17,755.00 | 17,830.00 | 17,830.00 | 0.08% | 747,300 |
| Oct 16, 2025 | 17,815.00 | 17,905.00 | 17,645.00 | 17,815.00 | 17,815.00 | 1.05% | 857,600 |
| Oct 15, 2025 | 17,500.00 | 17,710.00 | 17,390.00 | 17,630.00 | 17,630.00 | 2.03% | 991,300 |
| Oct 14, 2025 | 17,215.00 | 17,425.00 | 17,100.00 | 17,280.00 | 17,280.00 | -1.51% | 1,239,000 |
| Oct 10, 2025 | 17,860.00 | 17,860.00 | 17,545.00 | 17,545.00 | 17,545.00 | -1.49% | 1,103,800 |
| Oct 9, 2025 | 17,630.00 | 17,875.00 | 17,580.00 | 17,810.00 | 17,810.00 | 0.91% | 856,900 |
| Oct 8, 2025 | 17,865.00 | 17,880.00 | 17,580.00 | 17,650.00 | 17,650.00 | -1.23% | 879,900 |
| Oct 7, 2025 | 18,050.00 | 18,060.00 | 17,870.00 | 17,870.00 | 17,870.00 | -0.86% | 922,200 |
| Oct 6, 2025 | 18,400.00 | 18,435.00 | 17,845.00 | 18,025.00 | 18,025.00 | 3.27% | 1,806,700 |
| Oct 3, 2025 | 17,110.00 | 17,455.00 | 17,065.00 | 17,455.00 | 17,455.00 | 1.99% | 768,200 |
| Oct 2, 2025 | 17,375.00 | 17,565.00 | 17,115.00 | 17,115.00 | 17,115.00 | -1.75% | 974,600 |
| Oct 1, 2025 | 17,115.00 | 17,465.00 | 17,115.00 | 17,420.00 | 17,420.00 | 1.99% | 1,234,100 |
| Sep 30, 2025 | 17,040.00 | 17,140.00 | 17,005.00 | 17,080.00 | 17,080.00 | -0.20% | 1,012,600 |
| Sep 29, 2025 | 17,410.00 | 17,470.00 | 17,060.00 | 17,115.00 | 17,115.00 | -2.00% | 1,050,000 |
| Sep 26, 2025 | 17,250.00 | 17,580.00 | 17,205.00 | 17,465.00 | 17,300.00 | 1.22% | 1,141,800 |
| Sep 25, 2025 | 17,290.00 | 17,345.00 | 17,170.00 | 17,255.00 | 17,091.98 | 0.44% | 1,028,200 |
| Sep 24, 2025 | 17,155.00 | 17,180.00 | 16,915.00 | 17,180.00 | 17,017.69 | -0.35% | 1,442,900 |
| Sep 22, 2025 | 17,350.00 | 17,495.00 | 17,215.00 | 17,240.00 | 17,077.13 | -0.81% | 750,700 |
| Sep 19, 2025 | 17,735.00 | 17,815.00 | 17,290.00 | 17,380.00 | 17,215.80 | -1.53% | 1,308,600 |