Daikin Industries,Ltd. (TYO:6367)
Japan · Delayed Price · Currency is JPY 24,550
-250 (-1.01%)
May 8, 2026, 3:30 PM JST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24,475.00 | 24,865.00 | 24,305.00 | 24,550.00 | 24,550.00 | -1.01% | 1,880,800 |
| May 7, 2026 | 24,195.00 | 24,830.00 | 23,930.00 | 24,800.00 | 24,800.00 | 8.51% | 3,378,100 |
| May 1, 2026 | 22,620.00 | 23,105.00 | 22,525.00 | 22,855.00 | 22,855.00 | 4.05% | 2,049,200 |
| Apr 30, 2026 | 22,020.00 | 22,165.00 | 21,755.00 | 21,965.00 | 21,965.00 | 0.46% | 1,781,400 |
| Apr 28, 2026 | 21,970.00 | 22,085.00 | 21,680.00 | 21,865.00 | 21,865.00 | 1.82% | 1,107,900 |
| Apr 27, 2026 | 21,405.00 | 21,960.00 | 21,360.00 | 21,475.00 | 21,475.00 | -0.42% | 1,051,900 |
| Apr 24, 2026 | 21,435.00 | 21,615.00 | 21,285.00 | 21,565.00 | 21,565.00 | 2.25% | 825,400 |
| Apr 23, 2026 | 21,100.00 | 21,385.00 | 20,905.00 | 21,090.00 | 21,090.00 | -0.68% | 859,300 |
| Apr 22, 2026 | 21,500.00 | 21,635.00 | 21,235.00 | 21,235.00 | 21,235.00 | -1.83% | 795,500 |
| Apr 21, 2026 | 22,005.00 | 22,105.00 | 21,630.00 | 21,630.00 | 21,630.00 | -2.74% | 1,089,800 |
| Apr 20, 2026 | 21,660.00 | 22,285.00 | 21,570.00 | 22,240.00 | 22,240.00 | 4.34% | 1,518,000 |
| Apr 17, 2026 | 22,110.00 | 22,245.00 | 21,315.00 | 21,315.00 | 21,315.00 | -3.51% | 1,520,900 |
| Apr 16, 2026 | 22,250.00 | 23,065.00 | 22,070.00 | 22,090.00 | 22,090.00 | 9.09% | 3,536,800 |
| Apr 15, 2026 | 20,520.00 | 20,575.00 | 20,205.00 | 20,250.00 | 20,250.00 | -1.17% | 720,600 |
| Apr 14, 2026 | 20,385.00 | 20,495.00 | 20,245.00 | 20,490.00 | 20,490.00 | 1.26% | 837,400 |
| Apr 13, 2026 | 20,250.00 | 20,460.00 | 20,095.00 | 20,235.00 | 20,235.00 | -1.94% | 1,485,100 |
| Apr 10, 2026 | 20,325.00 | 20,825.00 | 20,325.00 | 20,635.00 | 20,635.00 | 1.75% | 1,171,300 |
| Apr 9, 2026 | 20,150.00 | 20,445.00 | 20,130.00 | 20,280.00 | 20,280.00 | -0.42% | 847,700 |
| Apr 8, 2026 | 20,600.00 | 20,680.00 | 20,140.00 | 20,365.00 | 20,365.00 | 3.30% | 1,077,000 |
| Apr 7, 2026 | 19,610.00 | 19,760.00 | 19,470.00 | 19,715.00 | 19,715.00 | 1.18% | 567,200 |
| Apr 6, 2026 | 19,700.00 | 19,765.00 | 19,485.00 | 19,485.00 | 19,485.00 | -1.42% | 567,700 |
| Apr 3, 2026 | 19,755.00 | 19,940.00 | 19,720.00 | 19,765.00 | 19,765.00 | 1.13% | 618,200 |
| Apr 2, 2026 | 19,745.00 | 19,965.00 | 19,450.00 | 19,545.00 | 19,545.00 | -0.76% | 983,200 |
| Apr 1, 2026 | 19,515.00 | 19,720.00 | 19,240.00 | 19,695.00 | 19,695.00 | 5.41% | 1,297,700 |
| Mar 31, 2026 | 18,620.00 | 19,040.00 | 18,525.00 | 18,685.00 | 18,685.00 | -1.58% | 1,293,300 |
| Mar 30, 2026 | 18,600.00 | 19,035.00 | 18,435.00 | 18,985.00 | 18,985.00 | -2.32% | 1,483,000 |
| Mar 27, 2026 | 19,900.00 | 20,000.00 | 18,815.00 | 19,435.00 | 19,270.00 | -5.24% | 2,785,000 |
| Mar 26, 2026 | 20,165.00 | 20,545.00 | 20,115.00 | 20,510.00 | 20,335.87 | 3.77% | 1,539,300 |
| Mar 25, 2026 | 19,700.00 | 19,885.00 | 19,640.00 | 19,765.00 | 19,597.20 | 2.14% | 1,166,800 |
| Mar 24, 2026 | 19,030.00 | 19,350.00 | 18,945.00 | 19,350.00 | 19,185.72 | 3.86% | 1,256,100 |
| Mar 23, 2026 | 18,755.00 | 18,880.00 | 18,465.00 | 18,630.00 | 18,471.83 | -3.82% | 1,533,000 |
| Mar 19, 2026 | 19,380.00 | 19,590.00 | 19,275.00 | 19,370.00 | 19,205.55 | -2.07% | 1,240,000 |
| Mar 18, 2026 | 19,105.00 | 19,780.00 | 19,040.00 | 19,780.00 | 19,612.07 | 3.51% | 924,000 |
| Mar 17, 2026 | 19,075.00 | 19,240.00 | 18,975.00 | 19,110.00 | 18,947.76 | 1.11% | 821,600 |
| Mar 16, 2026 | 18,630.00 | 18,985.00 | 18,630.00 | 18,900.00 | 18,739.54 | -0.81% | 1,116,200 |
| Mar 13, 2026 | 18,500.00 | 19,530.00 | 18,500.00 | 19,055.00 | 18,893.23 | -1.88% | 1,731,900 |
| Mar 12, 2026 | 19,290.00 | 19,525.00 | 19,180.00 | 19,420.00 | 19,255.13 | 0.10% | 1,070,300 |
| Mar 11, 2026 | 19,250.00 | 19,640.00 | 19,150.00 | 19,400.00 | 19,235.30 | 0.91% | 1,197,100 |
| Mar 10, 2026 | 19,370.00 | 19,425.00 | 18,975.00 | 19,225.00 | 19,061.78 | 0.95% | 1,286,600 |
| Mar 9, 2026 | 18,870.00 | 19,150.00 | 18,560.00 | 19,045.00 | 18,883.31 | -4.63% | 1,570,300 |
| Mar 6, 2026 | 19,290.00 | 19,970.00 | 19,290.00 | 19,970.00 | 19,800.46 | 1.89% | 878,400 |
| Mar 5, 2026 | 19,720.00 | 19,825.00 | 19,325.00 | 19,600.00 | 19,433.60 | 3.51% | 1,801,400 |
| Mar 4, 2026 | 19,080.00 | 19,110.00 | 18,635.00 | 18,935.00 | 18,774.24 | -2.80% | 1,351,800 |
| Mar 3, 2026 | 20,300.00 | 20,355.00 | 19,325.00 | 19,480.00 | 19,314.62 | -3.11% | 1,441,600 |
| Mar 2, 2026 | 19,785.00 | 20,105.00 | 19,550.00 | 20,105.00 | 19,934.31 | 0.95% | 1,195,800 |
| Feb 27, 2026 | 19,730.00 | 19,945.00 | 19,660.00 | 19,915.00 | 19,745.92 | 1.09% | 1,271,100 |
| Feb 26, 2026 | 20,535.00 | 20,600.00 | 19,700.00 | 19,700.00 | 19,532.75 | -4.04% | 1,320,800 |
| Feb 25, 2026 | 20,910.00 | 20,915.00 | 20,490.00 | 20,530.00 | 20,355.70 | 0.32% | 1,053,500 |
| Feb 24, 2026 | 19,560.00 | 20,655.00 | 19,530.00 | 20,465.00 | 20,291.26 | 3.73% | 1,454,400 |
| Feb 20, 2026 | 19,890.00 | 19,960.00 | 19,675.00 | 19,730.00 | 19,562.50 | -1.25% | 1,037,100 |