Daifuku Co., Ltd. (TYO:6383)
Japan · Delayed Price · Currency is JPY 4,882.00
-73.00 (-1.47%)
Dec 17, 2025, 3:30 PM JST
Daifuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 5,063.00 | 5,065.00 | 4,939.00 | 4,955.00 | 4,955.00 | -2.13% | 971,700 |
| Dec 15, 2025 | 5,070.00 | 5,140.00 | 5,007.00 | 5,063.00 | 5,063.00 | 0.54% | 1,352,700 |
| Dec 12, 2025 | 5,044.00 | 5,076.00 | 4,999.00 | 5,036.00 | 5,036.00 | 0.32% | 1,734,000 |
| Dec 11, 2025 | 5,118.00 | 5,131.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.57% | 1,067,800 |
| Dec 10, 2025 | 5,126.00 | 5,178.00 | 5,006.00 | 5,049.00 | 5,049.00 | -1.88% | 949,000 |
| Dec 9, 2025 | 5,061.00 | 5,146.00 | 5,061.00 | 5,146.00 | 5,146.00 | 1.28% | 954,800 |
| Dec 8, 2025 | 5,045.00 | 5,083.00 | 4,973.00 | 5,081.00 | 5,081.00 | 1.34% | 1,070,700 |
| Dec 5, 2025 | 4,950.00 | 5,024.00 | 4,922.00 | 5,014.00 | 5,014.00 | -1.32% | 1,165,800 |
| Dec 4, 2025 | 4,971.00 | 5,124.00 | 4,963.00 | 5,081.00 | 5,081.00 | 1.58% | 1,262,900 |
| Dec 3, 2025 | 4,920.00 | 5,026.00 | 4,911.00 | 5,002.00 | 5,002.00 | 0.64% | 1,141,000 |
| Dec 2, 2025 | 4,985.00 | 5,021.00 | 4,929.00 | 4,970.00 | 4,970.00 | -0.52% | 1,083,100 |
| Dec 1, 2025 | 5,049.00 | 5,059.00 | 4,986.00 | 4,996.00 | 4,996.00 | 1.11% | 1,276,000 |
| Nov 28, 2025 | 4,904.00 | 4,960.00 | 4,886.00 | 4,941.00 | 4,941.00 | 0.55% | 1,088,600 |
| Nov 27, 2025 | 4,898.00 | 4,933.00 | 4,883.00 | 4,914.00 | 4,914.00 | 0.33% | 921,600 |
| Nov 26, 2025 | 4,829.00 | 4,945.00 | 4,815.00 | 4,898.00 | 4,898.00 | 1.56% | 1,072,400 |
| Nov 25, 2025 | 4,980.00 | 4,980.00 | 4,823.00 | 4,823.00 | 4,823.00 | -2.98% | 1,853,000 |
| Nov 21, 2025 | 4,876.00 | 5,013.00 | 4,864.00 | 4,971.00 | 4,971.00 | 0.51% | 2,119,300 |
| Nov 20, 2025 | 4,948.00 | 5,027.00 | 4,901.00 | 4,946.00 | 4,946.00 | 2.87% | 1,870,000 |
| Nov 19, 2025 | 4,835.00 | 4,888.00 | 4,768.00 | 4,808.00 | 4,808.00 | 0.15% | 1,261,500 |
| Nov 18, 2025 | 4,989.00 | 5,010.00 | 4,801.00 | 4,801.00 | 4,801.00 | -5.27% | 1,599,900 |
| Nov 17, 2025 | 5,057.00 | 5,087.00 | 5,006.00 | 5,068.00 | 5,068.00 | -0.45% | 1,333,100 |
| Nov 14, 2025 | 5,027.00 | 5,155.00 | 5,014.00 | 5,091.00 | 5,091.00 | -0.70% | 1,241,700 |
| Nov 13, 2025 | 5,110.00 | 5,210.00 | 5,061.00 | 5,127.00 | 5,127.00 | -0.18% | 1,506,400 |
| Nov 12, 2025 | 5,300.00 | 5,312.00 | 5,110.00 | 5,136.00 | 5,136.00 | 2.19% | 2,851,200 |
| Nov 11, 2025 | 5,077.00 | 5,110.00 | 4,999.00 | 5,026.00 | 5,026.00 | -0.44% | 1,712,000 |
| Nov 10, 2025 | 5,000.00 | 5,048.00 | 4,958.00 | 5,048.00 | 5,048.00 | 1.77% | 1,469,400 |
| Nov 7, 2025 | 4,930.00 | 4,960.00 | 4,870.00 | 4,960.00 | 4,960.00 | -1.39% | 1,084,700 |
| Nov 6, 2025 | 4,981.00 | 5,045.00 | 4,928.00 | 5,030.00 | 5,030.00 | 2.13% | 1,118,300 |
| Nov 5, 2025 | 5,021.00 | 5,067.00 | 4,793.00 | 4,925.00 | 4,925.00 | -3.58% | 2,024,100 |
| Nov 4, 2025 | 4,933.00 | 5,150.00 | 4,925.00 | 5,108.00 | 5,108.00 | 3.65% | 1,753,000 |
| Oct 31, 2025 | 4,902.00 | 4,931.00 | 4,881.00 | 4,928.00 | 4,928.00 | -0.38% | 1,243,400 |
| Oct 30, 2025 | 4,922.00 | 4,964.00 | 4,867.00 | 4,947.00 | 4,947.00 | 1.92% | 1,239,300 |
| Oct 29, 2025 | 4,896.00 | 4,909.00 | 4,824.00 | 4,854.00 | 4,854.00 | -0.08% | 1,353,700 |
| Oct 28, 2025 | 4,899.00 | 4,945.00 | 4,858.00 | 4,858.00 | 4,858.00 | -2.23% | 1,090,400 |
| Oct 27, 2025 | 5,040.00 | 5,065.00 | 4,936.00 | 4,969.00 | 4,969.00 | 0.83% | 1,209,300 |
| Oct 24, 2025 | 4,878.00 | 4,978.00 | 4,869.00 | 4,928.00 | 4,928.00 | 1.36% | 1,274,200 |
| Oct 23, 2025 | 4,846.00 | 4,926.00 | 4,846.00 | 4,862.00 | 4,862.00 | -3.07% | 1,381,700 |
| Oct 22, 2025 | 4,899.00 | 5,023.00 | 4,872.00 | 5,016.00 | 5,016.00 | 3.15% | 1,638,500 |
| Oct 21, 2025 | 4,888.00 | 4,933.00 | 4,850.00 | 4,863.00 | 4,863.00 | -0.71% | 1,036,700 |
| Oct 20, 2025 | 4,834.00 | 4,910.00 | 4,816.00 | 4,898.00 | 4,898.00 | 3.25% | 827,600 |
| Oct 17, 2025 | 4,758.00 | 4,783.00 | 4,720.00 | 4,744.00 | 4,744.00 | -0.84% | 686,100 |
| Oct 16, 2025 | 4,817.00 | 4,851.00 | 4,776.00 | 4,784.00 | 4,784.00 | -0.27% | 765,800 |
| Oct 15, 2025 | 4,684.00 | 4,815.00 | 4,684.00 | 4,797.00 | 4,797.00 | 2.98% | 875,300 |
| Oct 14, 2025 | 4,698.00 | 4,770.00 | 4,618.00 | 4,658.00 | 4,658.00 | -2.31% | 1,628,900 |
| Oct 10, 2025 | 4,910.00 | 4,944.00 | 4,760.00 | 4,768.00 | 4,768.00 | -4.33% | 1,394,100 |
| Oct 9, 2025 | 4,951.00 | 4,984.00 | 4,913.00 | 4,984.00 | 4,984.00 | 2.11% | 1,067,300 |
| Oct 8, 2025 | 4,899.00 | 4,912.00 | 4,846.00 | 4,881.00 | 4,881.00 | -0.20% | 1,001,800 |
| Oct 7, 2025 | 4,850.00 | 4,905.00 | 4,815.00 | 4,891.00 | 4,891.00 | 0.23% | 1,196,000 |
| Oct 6, 2025 | 4,850.00 | 4,890.00 | 4,780.00 | 4,880.00 | 4,880.00 | 4.70% | 1,580,400 |
| Oct 3, 2025 | 4,638.00 | 4,697.00 | 4,623.00 | 4,661.00 | 4,661.00 | 1.11% | 1,067,700 |