Daikin Industries,Ltd. (TYO:6367)
Japan · Delayed Price · Currency is JPY 18,800
+175 (0.94%)
Aug 1, 2025, 3:30 PM JST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18,810.00 | 18,975.00 | 18,580.00 | 18,800.00 | 18,800.00 | 0.94% | 908,000 |
| Jul 31, 2025 | 18,835.00 | 18,855.00 | 18,515.00 | 18,625.00 | 18,625.00 | -1.19% | 1,114,600 |
| Jul 30, 2025 | 19,000.00 | 19,065.00 | 18,750.00 | 18,850.00 | 18,850.00 | -1.82% | 1,016,800 |
| Jul 29, 2025 | 19,105.00 | 19,200.00 | 18,975.00 | 19,200.00 | 19,200.00 | -0.23% | 617,800 |
| Jul 28, 2025 | 19,295.00 | 19,405.00 | 19,215.00 | 19,245.00 | 19,245.00 | 0.37% | 764,400 |
| Jul 25, 2025 | 19,495.00 | 19,500.00 | 19,120.00 | 19,175.00 | 19,175.00 | -2.34% | 1,142,200 |
| Jul 24, 2025 | 19,200.00 | 19,720.00 | 19,190.00 | 19,635.00 | 19,635.00 | 3.34% | 2,305,300 |
| Jul 23, 2025 | 18,850.00 | 19,075.00 | 18,695.00 | 19,000.00 | 19,000.00 | 3.80% | 2,017,400 |
| Jul 22, 2025 | 18,180.00 | 18,460.00 | 18,155.00 | 18,305.00 | 18,305.00 | 1.33% | 1,087,600 |
| Jul 18, 2025 | 18,250.00 | 18,270.00 | 18,005.00 | 18,065.00 | 18,065.00 | 0.08% | 722,400 |
| Jul 17, 2025 | 17,985.00 | 18,120.00 | 17,905.00 | 18,050.00 | 18,050.00 | -0.88% | 946,500 |
| Jul 16, 2025 | 18,390.00 | 18,450.00 | 18,130.00 | 18,210.00 | 18,210.00 | -0.98% | 1,041,900 |
| Jul 15, 2025 | 18,870.00 | 18,880.00 | 18,320.00 | 18,390.00 | 18,390.00 | -2.60% | 1,517,900 |
| Jul 14, 2025 | 19,095.00 | 19,190.00 | 18,680.00 | 18,880.00 | 18,880.00 | -1.13% | 1,324,300 |
| Jul 11, 2025 | 18,495.00 | 19,135.00 | 18,205.00 | 19,095.00 | 19,095.00 | 5.44% | 2,347,400 |
| Jul 10, 2025 | 17,880.00 | 18,115.00 | 17,830.00 | 18,110.00 | 18,110.00 | 0.08% | 1,199,800 |
| Jul 9, 2025 | 18,300.00 | 18,450.00 | 18,000.00 | 18,095.00 | 18,095.00 | -0.36% | 1,087,000 |
| Jul 8, 2025 | 18,210.00 | 18,480.00 | 18,055.00 | 18,160.00 | 18,160.00 | 1.40% | 1,841,600 |
| Jul 7, 2025 | 18,000.00 | 18,055.00 | 17,770.00 | 17,910.00 | 17,910.00 | 0.03% | 1,396,600 |
| Jul 4, 2025 | 17,680.00 | 17,965.00 | 17,595.00 | 17,905.00 | 17,905.00 | 1.65% | 1,646,000 |
| Jul 3, 2025 | 17,730.00 | 17,785.00 | 17,490.00 | 17,615.00 | 17,615.00 | 0.06% | 2,023,600 |
| Jul 2, 2025 | 16,935.00 | 17,670.00 | 16,870.00 | 17,605.00 | 17,605.00 | 4.60% | 2,239,800 |
| Jul 1, 2025 | 17,160.00 | 17,280.00 | 16,750.00 | 16,830.00 | 16,830.00 | -1.15% | 1,088,400 |
| Jun 30, 2025 | 16,755.00 | 17,125.00 | 16,685.00 | 17,025.00 | 17,025.00 | 4.16% | 2,132,500 |
| Jun 27, 2025 | 16,465.00 | 16,485.00 | 16,305.00 | 16,345.00 | 16,345.00 | 0.80% | 871,400 |
| Jun 26, 2025 | 16,250.00 | 16,310.00 | 16,140.00 | 16,215.00 | 16,215.00 | -1.16% | 874,000 |
| Jun 25, 2025 | 16,660.00 | 16,670.00 | 16,370.00 | 16,405.00 | 16,405.00 | -0.12% | 799,300 |
| Jun 24, 2025 | 16,410.00 | 16,605.00 | 16,300.00 | 16,425.00 | 16,425.00 | 0.58% | 794,900 |
| Jun 23, 2025 | 16,030.00 | 16,330.00 | 15,960.00 | 16,330.00 | 16,330.00 | 1.68% | 742,100 |
| Jun 20, 2025 | 16,055.00 | 16,125.00 | 15,995.00 | 16,060.00 | 16,060.00 | 0.03% | 971,000 |
| Jun 19, 2025 | 16,100.00 | 16,115.00 | 15,975.00 | 16,055.00 | 16,055.00 | -1.02% | 555,400 |
| Jun 18, 2025 | 16,000.00 | 16,245.00 | 15,980.00 | 16,220.00 | 16,220.00 | 0.75% | 639,600 |
| Jun 17, 2025 | 16,265.00 | 16,310.00 | 15,985.00 | 16,100.00 | 16,100.00 | -1.08% | 998,200 |
| Jun 16, 2025 | 16,665.00 | 16,775.00 | 16,245.00 | 16,275.00 | 16,275.00 | -1.87% | 1,031,800 |
| Jun 13, 2025 | 16,630.00 | 16,630.00 | 16,400.00 | 16,585.00 | 16,585.00 | 0.61% | 1,386,400 |
| Jun 12, 2025 | 16,440.00 | 16,510.00 | 16,345.00 | 16,485.00 | 16,485.00 | -0.03% | 673,800 |
| Jun 11, 2025 | 16,570.00 | 16,675.00 | 16,415.00 | 16,490.00 | 16,490.00 | -0.48% | 738,400 |
| Jun 10, 2025 | 16,570.00 | 16,700.00 | 16,505.00 | 16,570.00 | 16,570.00 | 1.59% | 971,100 |
| Jun 9, 2025 | 16,425.00 | 16,515.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.18% | 779,900 |
| Jun 6, 2025 | 16,390.00 | 16,460.00 | 16,240.00 | 16,280.00 | 16,280.00 | -0.58% | 617,600 |
| Jun 5, 2025 | 16,310.00 | 16,445.00 | 16,235.00 | 16,375.00 | 16,375.00 | -1.09% | 709,500 |
| Jun 4, 2025 | 16,570.00 | 16,640.00 | 16,440.00 | 16,555.00 | 16,555.00 | 0.79% | 826,500 |
| Jun 3, 2025 | 16,300.00 | 16,510.00 | 16,235.00 | 16,425.00 | 16,425.00 | 1.11% | 686,700 |
| Jun 2, 2025 | 16,255.00 | 16,435.00 | 16,145.00 | 16,245.00 | 16,245.00 | -2.05% | 770,800 |
| May 30, 2025 | 16,395.00 | 16,585.00 | 16,355.00 | 16,585.00 | 16,585.00 | 0.82% | 2,123,900 |
| May 29, 2025 | 16,180.00 | 16,470.00 | 16,180.00 | 16,450.00 | 16,450.00 | 1.89% | 899,800 |
| May 28, 2025 | 16,280.00 | 16,365.00 | 16,145.00 | 16,145.00 | 16,145.00 | - | 886,000 |
| May 27, 2025 | 16,010.00 | 16,145.00 | 15,970.00 | 16,145.00 | 16,145.00 | 0.84% | 699,700 |
| May 26, 2025 | 15,865.00 | 16,015.00 | 15,820.00 | 16,010.00 | 16,010.00 | 1.20% | 695,100 |
| May 23, 2025 | 15,800.00 | 15,885.00 | 15,770.00 | 15,820.00 | 15,820.00 | 0.25% | 773,600 |