Daikin Industries,Ltd. (TYO:6367)
Japan · Delayed Price · Currency is JPY 23,285
-195 (-0.83%)
May 29, 2026, 3:30 PM JST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23,700.00 | 23,830.00 | 23,285.00 | 23,285.00 | 23,285.00 | -0.83% | 1,746,100 |
| May 28, 2026 | 23,950.00 | 23,950.00 | 23,325.00 | 23,480.00 | 23,480.00 | 0.32% | 897,800 |
| May 27, 2026 | 23,425.00 | 23,965.00 | 23,245.00 | 23,405.00 | 23,405.00 | 1.17% | 1,141,900 |
| May 26, 2026 | 23,685.00 | 23,965.00 | 23,110.00 | 23,135.00 | 23,135.00 | -5.46% | 1,219,300 |
| May 25, 2026 | 24,060.00 | 24,580.00 | 23,845.00 | 24,470.00 | 24,470.00 | 1.68% | 796,900 |
| May 22, 2026 | 23,700.00 | 24,215.00 | 23,555.00 | 24,065.00 | 24,065.00 | 1.65% | 995,200 |
| May 21, 2026 | 24,105.00 | 24,160.00 | 23,595.00 | 23,675.00 | 23,675.00 | 0.30% | 821,900 |
| May 20, 2026 | 23,865.00 | 23,890.00 | 23,230.00 | 23,605.00 | 23,605.00 | -0.53% | 897,300 |
| May 19, 2026 | 24,350.00 | 24,350.00 | 23,700.00 | 23,730.00 | 23,730.00 | -1.21% | 932,000 |
| May 18, 2026 | 25,495.00 | 25,495.00 | 24,020.00 | 24,020.00 | 24,020.00 | -5.32% | 1,175,000 |
| May 15, 2026 | 25,210.00 | 25,410.00 | 25,070.00 | 25,370.00 | 25,370.00 | 1.38% | 1,190,800 |
| May 14, 2026 | 25,380.00 | 25,460.00 | 24,850.00 | 25,025.00 | 25,025.00 | -2.93% | 1,355,600 |
| May 13, 2026 | 25,105.00 | 25,900.00 | 24,800.00 | 25,780.00 | 25,780.00 | 6.93% | 2,850,900 |
| May 12, 2026 | 24,345.00 | 24,355.00 | 23,675.00 | 24,110.00 | 24,110.00 | -0.74% | 1,175,600 |
| May 11, 2026 | 24,315.00 | 24,435.00 | 23,985.00 | 24,290.00 | 24,290.00 | -1.06% | 1,172,300 |
| 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 | -1.43% | 1,483,000 |
| Mar 27, 2026 | 19,900.00 | 20,000.00 | 18,815.00 | 19,435.00 | 19,260.00 | -5.24% | 2,785,000 |
| Mar 26, 2026 | 20,165.00 | 20,545.00 | 20,115.00 | 20,510.00 | 20,325.32 | 3.77% | 1,539,300 |
| Mar 25, 2026 | 19,700.00 | 19,885.00 | 19,640.00 | 19,765.00 | 19,587.03 | 2.14% | 1,166,800 |
| Mar 24, 2026 | 19,030.00 | 19,350.00 | 18,945.00 | 19,350.00 | 19,175.77 | 3.86% | 1,256,100 |
| Mar 23, 2026 | 18,755.00 | 18,880.00 | 18,465.00 | 18,630.00 | 18,462.25 | -3.82% | 1,533,000 |
| Mar 19, 2026 | 19,380.00 | 19,590.00 | 19,275.00 | 19,370.00 | 19,195.59 | -2.07% | 1,240,000 |
| Mar 18, 2026 | 19,105.00 | 19,780.00 | 19,040.00 | 19,780.00 | 19,601.89 | 3.51% | 924,000 |
| Mar 17, 2026 | 19,075.00 | 19,240.00 | 18,975.00 | 19,110.00 | 18,937.93 | 1.11% | 821,600 |
| Mar 16, 2026 | 18,630.00 | 18,985.00 | 18,630.00 | 18,900.00 | 18,729.82 | -0.81% | 1,116,200 |