Daikin Industries,Ltd. (TYO:6367)
Japan · Delayed Price · Currency is JPY 20,770
+580 (2.87%)
Nov 13, 2025, 3:30 PM JST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 20,200.00 | 20,630.00 | 20,135.00 | 20,585.00 | - | 1.96% | 645,500 |
| 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% | 3,093,800 |
| Nov 4, 2025 | 17,900.00 | 18,275.00 | 17,890.00 | 18,070.00 | 18,070.00 | 0.53% | 1,512,400 |
| 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 |
| Sep 18, 2025 | 17,555.00 | 17,695.00 | 17,505.00 | 17,650.00 | 17,483.25 | -0.08% | 1,000,200 |
| Sep 17, 2025 | 17,455.00 | 17,665.00 | 17,390.00 | 17,665.00 | 17,498.11 | 0.11% | 1,000,200 |
| Sep 16, 2025 | 17,550.00 | 17,880.00 | 17,460.00 | 17,645.00 | 17,478.30 | -0.42% | 1,232,200 |
| Sep 12, 2025 | 18,120.00 | 18,155.00 | 17,615.00 | 17,720.00 | 17,552.59 | -2.15% | 1,953,000 |
| Sep 11, 2025 | 18,100.00 | 18,205.00 | 18,020.00 | 18,110.00 | 17,938.91 | -0.14% | 1,953,000 |
| Sep 10, 2025 | 18,395.00 | 18,435.00 | 17,940.00 | 18,135.00 | 17,963.67 | -2.16% | 1,417,600 |
| Sep 9, 2025 | 18,775.00 | 18,805.00 | 18,445.00 | 18,535.00 | 18,359.89 | -0.70% | 805,500 |
| Sep 8, 2025 | 18,690.00 | 18,750.00 | 18,550.00 | 18,665.00 | 18,488.66 | 1.33% | 850,900 |
| Sep 5, 2025 | 18,315.00 | 18,485.00 | 18,300.00 | 18,420.00 | 18,245.98 | 1.21% | 864,800 |
| Sep 4, 2025 | 17,900.00 | 18,265.00 | 17,850.00 | 18,200.00 | 18,028.06 | 1.79% | 1,150,200 |
| Sep 3, 2025 | 18,100.00 | 18,105.00 | 17,870.00 | 17,880.00 | 17,711.08 | -1.76% | 941,000 |
| Sep 2, 2025 | 18,300.00 | 18,425.00 | 18,100.00 | 18,200.00 | 18,028.06 | -1.25% | 842,100 |
| Sep 1, 2025 | 18,575.00 | 18,695.00 | 18,315.00 | 18,430.00 | 18,255.84 | -0.91% | 839,200 |