Daifuku Co., Ltd. (TYO:6383)
Japan · Delayed Price · Currency is JPY 6,325.00
-98.00 (-1.53%)
At close: Feb 20, 2026
Daifuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 4,932.00 | 4,946.00 | 4,871.00 | 4,914.00 | 4,872.09 | -0.32% | 697,200 |
| Dec 23, 2025 | 4,873.00 | 4,931.00 | 4,858.00 | 4,930.00 | 4,887.96 | 0.86% | 641,300 |
| Dec 22, 2025 | 4,903.00 | 4,935.00 | 4,867.00 | 4,888.00 | 4,846.32 | 0.51% | 1,144,700 |
| Dec 19, 2025 | 4,815.00 | 4,898.00 | 4,808.00 | 4,863.00 | 4,821.53 | 1.21% | 1,971,500 |
| Dec 18, 2025 | 4,784.00 | 4,874.00 | 4,756.00 | 4,805.00 | 4,764.02 | -1.58% | 1,103,600 |
| Dec 17, 2025 | 4,908.00 | 4,927.00 | 4,799.00 | 4,882.00 | 4,840.37 | -1.47% | 1,396,400 |
| Dec 16, 2025 | 5,063.00 | 5,065.00 | 4,939.00 | 4,955.00 | 4,912.74 | -2.13% | 971,700 |
| Dec 15, 2025 | 5,070.00 | 5,140.00 | 5,007.00 | 5,063.00 | 5,019.82 | 0.54% | 1,352,700 |
| Dec 12, 2025 | 5,044.00 | 5,076.00 | 4,999.00 | 5,036.00 | 4,993.05 | 0.32% | 1,734,000 |
| Dec 11, 2025 | 5,118.00 | 5,131.00 | 5,020.00 | 5,020.00 | 4,977.19 | -0.57% | 1,067,800 |
| Dec 10, 2025 | 5,126.00 | 5,178.00 | 5,006.00 | 5,049.00 | 5,005.94 | -1.88% | 949,000 |
| Dec 9, 2025 | 5,061.00 | 5,146.00 | 5,061.00 | 5,146.00 | 5,102.12 | 1.28% | 954,800 |
| Dec 8, 2025 | 5,045.00 | 5,083.00 | 4,973.00 | 5,081.00 | 5,037.67 | 1.34% | 1,070,700 |