Daikin Industries,Ltd. (TYO:6367)
Japan · Delayed Price · Currency is JPY 20,705
-410 (-1.94%)
Aug 19, 2026, 3:30 PM JST
Daikin Industries,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 21,000.00 | 21,075.00 | 20,620.00 | 20,705.00 | 20,705.00 | -1.94% | 1,187,800 |
| Aug 18, 2026 | 21,405.00 | 21,465.00 | 21,090.00 | 21,115.00 | 21,115.00 | -1.56% | 937,300 |
| Aug 17, 2026 | 21,500.00 | 21,535.00 | 21,195.00 | 21,450.00 | 21,450.00 | 0.92% | 705,400 |
| Aug 14, 2026 | 21,060.00 | 21,460.00 | 20,960.00 | 21,255.00 | 21,255.00 | -0.51% | 1,610,600 |
| Aug 13, 2026 | 21,570.00 | 21,750.00 | 21,310.00 | 21,365.00 | 21,365.00 | -0.95% | 1,810,200 |
| Aug 12, 2026 | 21,995.00 | 22,100.00 | 21,510.00 | 21,570.00 | 21,570.00 | -2.95% | 1,885,500 |
| Aug 10, 2026 | 22,375.00 | 22,390.00 | 22,075.00 | 22,225.00 | 22,225.00 | 0.07% | 1,004,700 |
| Aug 7, 2026 | 22,090.00 | 22,270.00 | 21,980.00 | 22,210.00 | 22,210.00 | 0.50% | 1,168,200 |
| Aug 6, 2026 | 21,765.00 | 22,195.00 | 21,640.00 | 22,100.00 | 22,100.00 | -0.74% | 1,862,200 |
| Aug 5, 2026 | 21,630.00 | 22,290.00 | 21,200.00 | 22,265.00 | 22,265.00 | -6.31% | 6,542,900 |
| Aug 4, 2026 | 23,520.00 | 23,765.00 | 23,350.00 | 23,765.00 | 23,765.00 | 2.02% | 1,615,400 |
| Aug 3, 2026 | 23,305.00 | 23,415.00 | 22,845.00 | 23,295.00 | 23,295.00 | - | 1,812,600 |
| Jul 31, 2026 | 23,745.00 | 23,770.00 | 23,260.00 | 23,295.00 | 23,295.00 | -1.46% | 1,509,800 |
| Jul 30, 2026 | 23,670.00 | 23,820.00 | 23,425.00 | 23,640.00 | 23,640.00 | -0.88% | 1,386,000 |
| Jul 29, 2026 | 23,865.00 | 23,920.00 | 23,605.00 | 23,850.00 | 23,850.00 | 0.44% | 1,803,600 |
| Jul 28, 2026 | 23,895.00 | 24,055.00 | 23,610.00 | 23,745.00 | 23,745.00 | -1.62% | 1,267,200 |
| Jul 27, 2026 | 23,760.00 | 24,135.00 | 23,760.00 | 24,135.00 | 24,135.00 | 1.07% | 917,800 |
| Jul 24, 2026 | 23,810.00 | 24,100.00 | 23,720.00 | 23,880.00 | 23,880.00 | -0.97% | 1,112,800 |
| Jul 23, 2026 | 24,115.00 | 24,300.00 | 24,055.00 | 24,115.00 | 24,115.00 | -0.52% | 1,049,600 |
| Jul 22, 2026 | 24,520.00 | 24,720.00 | 24,205.00 | 24,240.00 | 24,240.00 | -1.14% | 1,339,300 |
| Jul 21, 2026 | 24,380.00 | 24,700.00 | 24,250.00 | 24,520.00 | 24,520.00 | 0.08% | 941,300 |
| Jul 17, 2026 | 24,840.00 | 24,945.00 | 24,300.00 | 24,500.00 | 24,500.00 | -1.49% | 1,472,100 |
| Jul 16, 2026 | 24,650.00 | 25,055.00 | 24,630.00 | 24,870.00 | 24,870.00 | -0.48% | 823,200 |
| Jul 15, 2026 | 25,220.00 | 25,295.00 | 24,615.00 | 24,990.00 | 24,990.00 | 0.36% | 1,026,000 |
| Jul 14, 2026 | 25,045.00 | 25,180.00 | 24,870.00 | 24,900.00 | 24,900.00 | -0.36% | 894,400 |
| Jul 13, 2026 | 25,600.00 | 25,630.00 | 24,935.00 | 24,990.00 | 24,990.00 | -0.48% | 1,027,000 |
| Jul 10, 2026 | 25,615.00 | 25,620.00 | 25,110.00 | 25,110.00 | 25,110.00 | -0.26% | 1,080,200 |
| Jul 9, 2026 | 25,490.00 | 25,580.00 | 25,020.00 | 25,175.00 | 25,175.00 | -1.12% | 1,280,600 |
| Jul 8, 2026 | 25,720.00 | 25,880.00 | 25,275.00 | 25,460.00 | 25,460.00 | -2.00% | 1,505,200 |
| Jul 7, 2026 | 26,335.00 | 26,440.00 | 25,925.00 | 25,980.00 | 25,980.00 | -0.65% | 1,411,800 |
| Jul 6, 2026 | 25,900.00 | 26,365.00 | 25,705.00 | 26,150.00 | 26,150.00 | 1.77% | 1,322,900 |
| Jul 3, 2026 | 25,165.00 | 25,700.00 | 25,050.00 | 25,695.00 | 25,695.00 | 2.35% | 1,311,400 |
| Jul 2, 2026 | 24,670.00 | 25,530.00 | 24,650.00 | 25,105.00 | 25,105.00 | 1.25% | 1,461,900 |
| Jul 1, 2026 | 24,850.00 | 24,905.00 | 24,285.00 | 24,795.00 | 24,795.00 | 0.45% | 1,087,000 |
| Jun 30, 2026 | 24,705.00 | 24,830.00 | 24,350.00 | 24,685.00 | 24,685.00 | 0.92% | 1,334,200 |
| Jun 29, 2026 | 24,100.00 | 24,590.00 | 23,975.00 | 24,460.00 | 24,460.00 | 1.70% | 1,617,700 |
| Jun 26, 2026 | 23,970.00 | 24,225.00 | 23,825.00 | 24,050.00 | 24,050.00 | 0.84% | 1,200,900 |
| Jun 25, 2026 | 23,800.00 | 24,175.00 | 23,685.00 | 23,850.00 | 23,850.00 | 1.53% | 1,325,200 |
| Jun 24, 2026 | 23,630.00 | 23,815.00 | 23,490.00 | 23,490.00 | 23,490.00 | -0.59% | 825,400 |
| Jun 23, 2026 | 23,815.00 | 24,415.00 | 23,470.00 | 23,630.00 | 23,630.00 | -1.15% | 1,511,900 |
| Jun 22, 2026 | 23,855.00 | 24,260.00 | 23,785.00 | 23,905.00 | 23,905.00 | 0.06% | 761,600 |
| Jun 19, 2026 | 23,950.00 | 24,035.00 | 23,740.00 | 23,890.00 | 23,890.00 | 0.40% | 1,592,300 |
| Jun 18, 2026 | 23,795.00 | 24,030.00 | 23,690.00 | 23,795.00 | 23,795.00 | 0.49% | 659,100 |
| Jun 17, 2026 | 23,585.00 | 23,880.00 | 23,530.00 | 23,680.00 | 23,680.00 | 0.38% | 667,600 |
| Jun 16, 2026 | 23,500.00 | 23,725.00 | 23,360.00 | 23,590.00 | 23,590.00 | 0.98% | 978,500 |
| Jun 15, 2026 | 23,205.00 | 23,475.00 | 23,015.00 | 23,360.00 | 23,360.00 | 1.43% | 836,200 |
| Jun 12, 2026 | 23,420.00 | 23,475.00 | 23,000.00 | 23,030.00 | 23,030.00 | -0.17% | 1,351,000 |
| Jun 11, 2026 | 22,875.00 | 23,150.00 | 22,560.00 | 23,070.00 | 23,070.00 | -0.99% | 1,095,300 |
| Jun 10, 2026 | 23,230.00 | 23,410.00 | 23,010.00 | 23,300.00 | 23,300.00 | 0.15% | 870,800 |
| Jun 9, 2026 | 23,730.00 | 23,775.00 | 23,265.00 | 23,265.00 | 23,265.00 | -0.75% | 1,045,900 |