Daifuku Co., Ltd. (TYO:6383)
Japan · Delayed Price · Currency is JPY 5,201.00
+82.00 (1.60%)
At close: Jan 9, 2026
Daifuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4,950.00 | 5,024.00 | 4,922.00 | 5,014.00 | 4,971.24 | -1.32% | 1,165,800 |
| Dec 4, 2025 | 4,971.00 | 5,124.00 | 4,963.00 | 5,081.00 | 5,037.67 | 1.58% | 1,262,900 |
| Dec 3, 2025 | 4,920.00 | 5,026.00 | 4,911.00 | 5,002.00 | 4,959.34 | 0.64% | 1,141,000 |
| Dec 2, 2025 | 4,985.00 | 5,021.00 | 4,929.00 | 4,970.00 | 4,927.62 | -0.52% | 1,083,100 |
| Dec 1, 2025 | 5,049.00 | 5,059.00 | 4,986.00 | 4,996.00 | 4,953.39 | 1.11% | 1,276,000 |
| Nov 28, 2025 | 4,904.00 | 4,960.00 | 4,886.00 | 4,941.00 | 4,898.86 | 0.55% | 1,088,600 |
| Nov 27, 2025 | 4,898.00 | 4,933.00 | 4,883.00 | 4,914.00 | 4,872.09 | 0.33% | 921,600 |
| Nov 26, 2025 | 4,829.00 | 4,945.00 | 4,815.00 | 4,898.00 | 4,856.23 | 1.56% | 1,072,400 |
| Nov 25, 2025 | 4,980.00 | 4,980.00 | 4,823.00 | 4,823.00 | 4,781.87 | -2.98% | 1,853,000 |
| Nov 21, 2025 | 4,876.00 | 5,013.00 | 4,864.00 | 4,971.00 | 4,928.61 | 0.51% | 2,119,300 |
| Nov 20, 2025 | 4,948.00 | 5,027.00 | 4,901.00 | 4,946.00 | 4,903.82 | 2.87% | 1,870,000 |
| Nov 19, 2025 | 4,835.00 | 4,888.00 | 4,768.00 | 4,808.00 | 4,767.00 | 0.15% | 1,261,500 |
| Nov 18, 2025 | 4,989.00 | 5,010.00 | 4,801.00 | 4,801.00 | 4,760.06 | -5.27% | 1,599,900 |
| Nov 17, 2025 | 5,057.00 | 5,087.00 | 5,006.00 | 5,068.00 | 5,024.78 | -0.45% | 1,333,100 |
| Nov 14, 2025 | 5,027.00 | 5,155.00 | 5,014.00 | 5,091.00 | 5,047.58 | -0.70% | 1,241,700 |
| Nov 13, 2025 | 5,110.00 | 5,210.00 | 5,061.00 | 5,127.00 | 5,083.28 | -0.18% | 1,506,400 |
| Nov 12, 2025 | 5,300.00 | 5,312.00 | 5,110.00 | 5,136.00 | 5,092.20 | 2.19% | 2,851,200 |
| Nov 11, 2025 | 5,077.00 | 5,110.00 | 4,999.00 | 5,026.00 | 4,983.14 | -0.44% | 1,712,000 |
| Nov 10, 2025 | 5,000.00 | 5,048.00 | 4,958.00 | 5,048.00 | 5,004.95 | 1.77% | 1,469,400 |
| Nov 7, 2025 | 4,930.00 | 4,960.00 | 4,870.00 | 4,960.00 | 4,917.70 | -1.39% | 1,084,700 |
| Nov 6, 2025 | 4,981.00 | 5,045.00 | 4,928.00 | 5,030.00 | 4,987.10 | 2.13% | 1,118,300 |
| Nov 5, 2025 | 5,021.00 | 5,067.00 | 4,793.00 | 4,925.00 | 4,883.00 | -3.58% | 2,024,100 |
| Nov 4, 2025 | 4,933.00 | 5,150.00 | 4,925.00 | 5,108.00 | 5,064.44 | 3.65% | 1,753,000 |
| Oct 31, 2025 | 4,902.00 | 4,931.00 | 4,881.00 | 4,928.00 | 4,885.97 | -0.38% | 1,243,400 |
| Oct 30, 2025 | 4,922.00 | 4,964.00 | 4,867.00 | 4,947.00 | 4,904.81 | 1.92% | 1,239,300 |
| Oct 29, 2025 | 4,896.00 | 4,909.00 | 4,824.00 | 4,854.00 | 4,812.61 | -0.08% | 1,353,700 |
| Oct 28, 2025 | 4,899.00 | 4,945.00 | 4,858.00 | 4,858.00 | 4,816.57 | -2.23% | 1,090,400 |
| Oct 27, 2025 | 5,040.00 | 5,065.00 | 4,936.00 | 4,969.00 | 4,926.62 | 0.83% | 1,209,300 |