Daifuku Co., Ltd. (TYO:6383)
Japan · Delayed Price · Currency is JPY 5,728.00
-156.00 (-2.65%)
Mar 13, 2026, 11:30 AM JST
Daifuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5,765.00 | 5,892.00 | 5,747.00 | 5,884.00 | 5,884.00 | -0.34% | 2,361,300 |
| Mar 11, 2026 | 5,953.00 | 5,973.00 | 5,813.00 | 5,904.00 | 5,904.00 | 5.81% | 3,018,400 |
| Mar 10, 2026 | 5,511.00 | 5,606.00 | 5,500.00 | 5,580.00 | 5,580.00 | 4.12% | 1,508,900 |
| Mar 9, 2026 | 5,260.00 | 5,411.00 | 5,162.00 | 5,359.00 | 5,359.00 | -6.96% | 2,331,100 |
| Mar 6, 2026 | 5,620.00 | 5,768.00 | 5,620.00 | 5,760.00 | 5,760.00 | 0.03% | 1,011,300 |
| Mar 5, 2026 | 5,782.00 | 5,907.00 | 5,685.00 | 5,758.00 | 5,758.00 | 1.34% | 1,789,300 |
| Mar 4, 2026 | 5,778.00 | 5,840.00 | 5,576.00 | 5,682.00 | 5,682.00 | -4.65% | 1,849,800 |
| Mar 3, 2026 | 6,283.00 | 6,299.00 | 5,945.00 | 5,959.00 | 5,959.00 | -4.91% | 1,964,200 |
| Mar 2, 2026 | 6,300.00 | 6,315.00 | 6,204.00 | 6,267.00 | 6,267.00 | -3.17% | 1,780,900 |
| Feb 27, 2026 | 6,351.00 | 6,516.00 | 6,332.00 | 6,472.00 | 6,472.00 | 1.13% | 3,006,800 |
| Feb 26, 2026 | 6,465.00 | 6,465.00 | 6,312.00 | 6,400.00 | 6,400.00 | 2.15% | 1,828,800 |
| Feb 25, 2026 | 6,234.00 | 6,310.00 | 6,181.00 | 6,265.00 | 6,265.00 | 0.13% | 2,050,400 |
| Feb 24, 2026 | 6,270.00 | 6,348.00 | 6,245.00 | 6,257.00 | 6,257.00 | -1.08% | 1,709,800 |
| Feb 20, 2026 | 6,350.00 | 6,399.00 | 6,252.00 | 6,325.00 | 6,325.00 | -1.53% | 1,340,100 |
| Feb 19, 2026 | 6,350.00 | 6,465.00 | 6,311.00 | 6,423.00 | 6,423.00 | 1.86% | 1,392,500 |
| Feb 18, 2026 | 6,365.00 | 6,380.00 | 6,280.00 | 6,306.00 | 6,306.00 | 0.11% | 1,108,900 |
| Feb 17, 2026 | 6,345.00 | 6,350.00 | 6,234.00 | 6,299.00 | 6,299.00 | 0.08% | 999,900 |
| Feb 16, 2026 | 6,420.00 | 6,460.00 | 6,277.00 | 6,294.00 | 6,294.00 | -0.27% | 1,795,800 |
| Feb 13, 2026 | 6,130.00 | 6,414.00 | 6,071.00 | 6,311.00 | 6,311.00 | 5.75% | 4,345,000 |
| Feb 12, 2026 | 6,020.00 | 6,026.00 | 5,895.00 | 5,968.00 | 5,968.00 | -0.96% | 2,534,700 |
| Feb 10, 2026 | 5,918.00 | 6,055.00 | 5,888.00 | 6,026.00 | 6,026.00 | 1.40% | 2,003,500 |
| Feb 9, 2026 | 6,029.00 | 6,061.00 | 5,914.00 | 5,943.00 | 5,943.00 | 2.27% | 1,712,300 |
| Feb 6, 2026 | 5,708.00 | 5,822.00 | 5,674.00 | 5,811.00 | 5,811.00 | 1.80% | 1,593,000 |
| Feb 5, 2026 | 5,749.00 | 5,791.00 | 5,645.00 | 5,708.00 | 5,708.00 | -0.63% | 2,297,300 |
| Feb 4, 2026 | 5,668.00 | 5,771.00 | 5,618.00 | 5,744.00 | 5,744.00 | 1.04% | 1,414,500 |
| Feb 3, 2026 | 5,482.00 | 5,685.00 | 5,463.00 | 5,685.00 | 5,685.00 | 4.64% | 1,350,600 |
| Feb 2, 2026 | 5,550.00 | 5,599.00 | 5,424.00 | 5,433.00 | 5,433.00 | -1.90% | 1,115,100 |
| Jan 30, 2026 | 5,492.00 | 5,569.00 | 5,400.00 | 5,538.00 | 5,538.00 | 2.61% | 2,159,000 |
| Jan 29, 2026 | 5,453.00 | 5,467.00 | 5,378.00 | 5,397.00 | 5,397.00 | -0.97% | 1,461,600 |
| Jan 28, 2026 | 5,352.00 | 5,462.00 | 5,325.00 | 5,450.00 | 5,450.00 | 0.57% | 1,368,000 |
| Jan 27, 2026 | 5,382.00 | 5,422.00 | 5,299.00 | 5,419.00 | 5,419.00 | 0.69% | 1,560,100 |
| Jan 26, 2026 | 5,460.00 | 5,475.00 | 5,350.00 | 5,382.00 | 5,382.00 | -2.61% | 1,120,100 |
| Jan 23, 2026 | 5,595.00 | 5,645.00 | 5,509.00 | 5,526.00 | 5,526.00 | -0.18% | 1,189,100 |
| Jan 22, 2026 | 5,567.00 | 5,587.00 | 5,492.00 | 5,536.00 | 5,536.00 | 0.11% | 1,267,600 |
| Jan 21, 2026 | 5,406.00 | 5,547.00 | 5,400.00 | 5,530.00 | 5,530.00 | -1.20% | 1,604,100 |
| Jan 20, 2026 | 5,642.00 | 5,661.00 | 5,531.00 | 5,597.00 | 5,597.00 | -0.04% | 1,412,800 |
| Jan 19, 2026 | 5,539.00 | 5,599.00 | 5,476.00 | 5,599.00 | 5,599.00 | 0.18% | 1,098,800 |
| Jan 16, 2026 | 5,572.00 | 5,737.00 | 5,492.00 | 5,589.00 | 5,589.00 | 1.66% | 1,771,300 |
| Jan 15, 2026 | 5,330.00 | 5,499.00 | 5,298.00 | 5,498.00 | 5,498.00 | 2.52% | 1,515,500 |
| Jan 14, 2026 | 5,360.00 | 5,399.00 | 5,316.00 | 5,363.00 | 5,363.00 | 0.62% | 1,533,900 |
| Jan 13, 2026 | 5,390.00 | 5,417.00 | 5,269.00 | 5,330.00 | 5,330.00 | 2.48% | 1,706,800 |
| Jan 9, 2026 | 5,076.00 | 5,265.00 | 5,061.00 | 5,201.00 | 5,201.00 | 1.60% | 1,744,400 |
| Jan 8, 2026 | 5,110.00 | 5,176.00 | 5,092.00 | 5,119.00 | 5,119.00 | 0.27% | 1,359,100 |
| Jan 7, 2026 | 5,013.00 | 5,140.00 | 4,991.00 | 5,105.00 | 5,105.00 | 1.33% | 1,577,900 |
| Jan 6, 2026 | 5,010.00 | 5,038.00 | 4,914.00 | 5,038.00 | 5,038.00 | 0.54% | 1,505,200 |
| Jan 5, 2026 | 4,992.00 | 5,012.00 | 4,935.00 | 5,011.00 | 5,011.00 | 1.68% | 1,210,700 |
| Dec 30, 2025 | 4,921.00 | 4,956.00 | 4,903.00 | 4,928.00 | 4,928.00 | -0.16% | 1,115,400 |
| Dec 29, 2025 | 4,933.00 | 4,958.00 | 4,905.00 | 4,936.00 | 4,936.00 | 0.22% | 734,700 |
| Dec 26, 2025 | 4,955.00 | 4,988.00 | 4,902.00 | 4,925.00 | 4,883.00 | -0.51% | 585,300 |
| Dec 25, 2025 | 4,949.00 | 4,950.00 | 4,905.00 | 4,950.00 | 4,907.79 | 0.73% | 500,900 |