Daifuku Co., Ltd. (TYO:6383)
Japan · Delayed Price · Currency is JPY 5,765.00
-114.00 (-1.94%)
Apr 2, 2026, 3:30 PM JST
Daifuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,979.00 | 6,007.00 | 5,840.00 | 5,843.00 | - | -0.61% | 714,000 |
| Apr 1, 2026 | 5,747.00 | 5,879.00 | 5,701.00 | 5,879.00 | 5,879.00 | 8.43% | 2,435,700 |
| Mar 31, 2026 | 5,460.00 | 5,588.00 | 5,417.00 | 5,422.00 | 5,422.00 | -2.36% | 1,860,500 |
| Mar 30, 2026 | 5,470.00 | 5,578.00 | 5,456.00 | 5,553.00 | 5,553.00 | -3.51% | 1,733,700 |
| Mar 27, 2026 | 5,761.00 | 5,799.00 | 5,643.00 | 5,755.00 | 5,755.00 | -1.81% | 1,917,800 |
| Mar 26, 2026 | 5,868.00 | 5,887.00 | 5,809.00 | 5,861.00 | 5,861.00 | 3.41% | 1,871,300 |
| Mar 25, 2026 | 5,829.00 | 5,829.00 | 5,668.00 | 5,668.00 | 5,668.00 | 0.46% | 2,375,100 |
| Mar 24, 2026 | 5,603.00 | 5,670.00 | 5,566.00 | 5,642.00 | 5,642.00 | 2.53% | 1,520,900 |
| Mar 23, 2026 | 5,501.00 | 5,630.00 | 5,422.00 | 5,503.00 | 5,503.00 | -4.23% | 2,252,800 |
| Mar 19, 2026 | 5,797.00 | 5,895.00 | 5,746.00 | 5,746.00 | 5,746.00 | -4.19% | 2,502,800 |
| Mar 18, 2026 | 5,810.00 | 6,010.00 | 5,810.00 | 5,997.00 | 5,997.00 | 4.11% | 1,540,100 |
| Mar 17, 2026 | 5,769.00 | 5,798.00 | 5,719.00 | 5,760.00 | 5,760.00 | 2.07% | 1,177,700 |
| Mar 16, 2026 | 5,661.00 | 5,771.00 | 5,633.00 | 5,643.00 | 5,643.00 | -1.47% | 1,088,900 |
| Mar 13, 2026 | 5,689.00 | 5,781.00 | 5,668.00 | 5,727.00 | 5,727.00 | -2.67% | 3,602,900 |
| 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 |