Daikin Industries,Ltd. (TYO:6367)
Japan · Delayed Price · Currency is JPY 20,645
-95 (-0.46%)
Sep 29, 2026, 1:45 PM JST
Daikin Industries,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 20,740.00 | 20,800.00 | 20,600.00 | 20,745.00 | - | 0.02% | 315,600 |
| Sep 28, 2026 | 20,860.00 | 21,035.00 | 20,765.00 | 20,920.00 | 20,740.00 | 0.29% | 969,400 |
| Sep 25, 2026 | 20,695.00 | 20,955.00 | 20,665.00 | 20,860.00 | 20,680.52 | 0.68% | 1,007,800 |
| Sep 24, 2026 | 20,530.00 | 21,035.00 | 20,455.00 | 20,720.00 | 20,541.72 | -0.10% | 2,236,600 |
| Sep 18, 2026 | 20,720.00 | 20,785.00 | 20,470.00 | 20,740.00 | 20,561.55 | 0.19% | 2,153,500 |
| Sep 17, 2026 | 20,720.00 | 20,820.00 | 20,560.00 | 20,700.00 | 20,521.89 | 0.93% | 556,600 |
| Sep 16, 2026 | 20,250.00 | 20,565.00 | 20,210.00 | 20,510.00 | 20,333.53 | 0.47% | 580,600 |
| Sep 15, 2026 | 20,650.00 | 20,740.00 | 20,400.00 | 20,415.00 | 20,239.35 | -1.33% | 855,300 |
| Sep 14, 2026 | 20,920.00 | 20,960.00 | 20,680.00 | 20,690.00 | 20,511.98 | -0.43% | 657,600 |
| Sep 11, 2026 | 20,835.00 | 20,850.00 | 20,510.00 | 20,780.00 | 20,601.20 | -0.34% | 1,228,000 |
| Sep 10, 2026 | 20,960.00 | 21,105.00 | 20,760.00 | 20,850.00 | 20,670.60 | 0.07% | 1,177,400 |
| Sep 9, 2026 | 20,300.00 | 20,875.00 | 20,300.00 | 20,835.00 | 20,655.73 | 1.83% | 1,157,300 |
| Sep 8, 2026 | 20,605.00 | 20,715.00 | 20,430.00 | 20,460.00 | 20,283.96 | -0.97% | 733,900 |
| Sep 7, 2026 | 20,480.00 | 20,795.00 | 20,470.00 | 20,660.00 | 20,482.24 | 0.78% | 1,041,700 |
| Sep 4, 2026 | 20,820.00 | 20,900.00 | 20,430.00 | 20,500.00 | 20,323.61 | -1.54% | 1,808,300 |
| Sep 3, 2026 | 20,690.00 | 20,930.00 | 20,675.00 | 20,820.00 | 20,640.86 | 0.24% | 776,200 |
| Sep 2, 2026 | 20,610.00 | 20,815.00 | 20,515.00 | 20,770.00 | 20,591.29 | -0.81% | 1,083,200 |
| Sep 1, 2026 | 20,920.00 | 21,040.00 | 20,730.00 | 20,940.00 | 20,759.83 | -1.02% | 985,400 |
| Aug 31, 2026 | 20,810.00 | 21,155.00 | 20,680.00 | 21,155.00 | 20,972.98 | 1.24% | 2,001,100 |
| Aug 28, 2026 | 20,840.00 | 21,040.00 | 20,820.00 | 20,895.00 | 20,715.22 | 0.26% | 942,500 |
| Aug 27, 2026 | 21,085.00 | 21,150.00 | 20,835.00 | 20,840.00 | 20,660.69 | -0.69% | 850,200 |
| Aug 26, 2026 | 20,775.00 | 21,155.00 | 20,770.00 | 20,985.00 | 20,804.44 | 0.74% | 1,033,800 |
| Aug 25, 2026 | 20,960.00 | 20,990.00 | 20,700.00 | 20,830.00 | 20,650.77 | -0.12% | 850,400 |
| Aug 24, 2026 | 20,700.00 | 21,005.00 | 20,640.00 | 20,855.00 | 20,675.56 | 0.75% | 670,000 |
| Aug 21, 2026 | 20,700.00 | 20,885.00 | 20,560.00 | 20,700.00 | 20,521.89 | -0.77% | 1,095,200 |
| Aug 20, 2026 | 20,690.00 | 20,920.00 | 20,650.00 | 20,860.00 | 20,680.52 | 0.75% | 845,500 |
| Aug 19, 2026 | 21,000.00 | 21,075.00 | 20,620.00 | 20,705.00 | 20,526.85 | -1.94% | 1,187,800 |
| Aug 18, 2026 | 21,405.00 | 21,465.00 | 21,090.00 | 21,115.00 | 20,933.32 | -1.56% | 937,300 |
| Aug 17, 2026 | 21,500.00 | 21,535.00 | 21,195.00 | 21,450.00 | 21,265.44 | 0.92% | 705,400 |
| Aug 14, 2026 | 21,060.00 | 21,460.00 | 20,960.00 | 21,255.00 | 21,072.12 | -0.51% | 1,610,600 |
| Aug 13, 2026 | 21,570.00 | 21,750.00 | 21,310.00 | 21,365.00 | 21,181.17 | -0.95% | 1,810,200 |
| Aug 12, 2026 | 21,995.00 | 22,100.00 | 21,510.00 | 21,570.00 | 21,384.41 | -2.95% | 1,885,500 |
| Aug 10, 2026 | 22,375.00 | 22,390.00 | 22,075.00 | 22,225.00 | 22,033.77 | 0.07% | 1,004,700 |
| Aug 7, 2026 | 22,090.00 | 22,270.00 | 21,980.00 | 22,210.00 | 22,018.90 | 0.50% | 1,168,200 |
| Aug 6, 2026 | 21,765.00 | 22,195.00 | 21,640.00 | 22,100.00 | 21,909.85 | -0.74% | 1,862,200 |
| Aug 5, 2026 | 21,630.00 | 22,290.00 | 21,200.00 | 22,265.00 | 22,073.43 | -6.31% | 6,542,900 |
| Aug 4, 2026 | 23,520.00 | 23,765.00 | 23,350.00 | 23,765.00 | 23,560.52 | 2.02% | 1,615,400 |
| Aug 3, 2026 | 23,305.00 | 23,415.00 | 22,845.00 | 23,295.00 | 23,094.57 | - | 1,812,600 |
| Jul 31, 2026 | 23,745.00 | 23,770.00 | 23,260.00 | 23,295.00 | 23,094.57 | -1.46% | 1,509,800 |
| Jul 30, 2026 | 23,670.00 | 23,820.00 | 23,425.00 | 23,640.00 | 23,436.60 | -0.88% | 1,386,000 |
| Jul 29, 2026 | 23,865.00 | 23,920.00 | 23,605.00 | 23,850.00 | 23,644.79 | 0.44% | 1,803,600 |
| Jul 28, 2026 | 23,895.00 | 24,055.00 | 23,610.00 | 23,745.00 | 23,540.69 | -1.62% | 1,267,200 |
| Jul 27, 2026 | 23,760.00 | 24,135.00 | 23,760.00 | 24,135.00 | 23,927.34 | 1.07% | 917,800 |
| Jul 24, 2026 | 23,810.00 | 24,100.00 | 23,720.00 | 23,880.00 | 23,674.53 | -0.97% | 1,112,800 |
| Jul 23, 2026 | 24,115.00 | 24,300.00 | 24,055.00 | 24,115.00 | 23,907.51 | -0.52% | 1,049,600 |
| Jul 22, 2026 | 24,520.00 | 24,720.00 | 24,205.00 | 24,240.00 | 24,031.43 | -1.14% | 1,339,300 |
| Jul 21, 2026 | 24,380.00 | 24,700.00 | 24,250.00 | 24,520.00 | 24,309.02 | 0.08% | 941,300 |
| Jul 17, 2026 | 24,840.00 | 24,945.00 | 24,300.00 | 24,500.00 | 24,289.20 | -1.49% | 1,472,100 |
| Jul 16, 2026 | 24,650.00 | 25,055.00 | 24,630.00 | 24,870.00 | 24,656.01 | -0.48% | 823,200 |
| Jul 15, 2026 | 25,220.00 | 25,295.00 | 24,615.00 | 24,990.00 | 24,774.98 | 0.36% | 1,026,000 |