Daifuku Co., Ltd. (TYO:6383)
Japan · Delayed Price · Currency is JPY 6,237.00
+147.00 (2.41%)
Aug 5, 2026, 11:30 AM JST
Daifuku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6,190.00 | 6,223.00 | 6,124.00 | 6,211.00 | - | 1.99% | 754,600 |
| Aug 4, 2026 | 5,953.00 | 6,119.00 | 5,923.00 | 6,090.00 | 6,090.00 | 3.47% | 2,028,700 |
| Aug 3, 2026 | 5,883.00 | 5,961.00 | 5,719.00 | 5,886.00 | 5,886.00 | -1.62% | 2,051,300 |
| Jul 31, 2026 | 6,000.00 | 6,100.00 | 5,882.00 | 5,983.00 | 5,983.00 | 5.52% | 2,458,300 |
| Jul 30, 2026 | 5,624.00 | 5,816.00 | 5,610.00 | 5,670.00 | 5,670.00 | -1.44% | 1,977,800 |
| Jul 29, 2026 | 5,855.00 | 5,901.00 | 5,584.00 | 5,753.00 | 5,753.00 | -1.84% | 2,695,800 |
| Jul 28, 2026 | 6,005.00 | 6,047.00 | 5,831.00 | 5,861.00 | 5,861.00 | -7.00% | 2,022,200 |
| Jul 27, 2026 | 6,296.00 | 6,326.00 | 6,154.00 | 6,302.00 | 6,302.00 | 1.61% | 1,578,400 |
| Jul 24, 2026 | 6,291.00 | 6,300.00 | 6,117.00 | 6,202.00 | 6,202.00 | -1.93% | 1,354,900 |
| Jul 23, 2026 | 6,409.00 | 6,419.00 | 6,317.00 | 6,324.00 | 6,324.00 | -0.86% | 1,277,900 |
| Jul 22, 2026 | 6,418.00 | 6,498.00 | 6,358.00 | 6,379.00 | 6,379.00 | 0.20% | 1,771,800 |
| Jul 21, 2026 | 6,278.00 | 6,397.00 | 6,185.00 | 6,366.00 | 6,366.00 | 2.27% | 1,368,600 |
| Jul 17, 2026 | 6,412.00 | 6,442.00 | 6,032.00 | 6,225.00 | 6,225.00 | -5.29% | 2,684,500 |
| Jul 16, 2026 | 6,620.00 | 6,674.00 | 6,471.00 | 6,573.00 | 6,573.00 | -2.97% | 1,402,900 |
| Jul 15, 2026 | 6,740.00 | 6,782.00 | 6,586.00 | 6,774.00 | 6,774.00 | 2.61% | 915,100 |
| Jul 14, 2026 | 6,650.00 | 6,670.00 | 6,489.00 | 6,602.00 | 6,602.00 | -1.05% | 1,129,400 |
| Jul 13, 2026 | 6,865.00 | 6,881.00 | 6,584.00 | 6,672.00 | 6,672.00 | -2.84% | 1,218,100 |
| Jul 10, 2026 | 6,916.00 | 6,960.00 | 6,843.00 | 6,867.00 | 6,867.00 | 1.49% | 1,085,700 |
| Jul 9, 2026 | 6,763.00 | 6,848.00 | 6,700.00 | 6,766.00 | 6,766.00 | 1.39% | 1,028,300 |
| Jul 8, 2026 | 6,610.00 | 6,788.00 | 6,559.00 | 6,673.00 | 6,673.00 | -2.78% | 1,944,100 |
| Jul 7, 2026 | 7,250.00 | 7,250.00 | 6,864.00 | 6,864.00 | 6,864.00 | -5.43% | 1,544,700 |
| Jul 6, 2026 | 7,316.00 | 7,363.00 | 7,146.00 | 7,258.00 | 7,258.00 | -0.75% | 1,209,900 |
| Jul 3, 2026 | 7,090.00 | 7,313.00 | 6,944.00 | 7,313.00 | 7,313.00 | 1.01% | 1,315,700 |
| Jul 2, 2026 | 7,310.00 | 7,453.00 | 7,170.00 | 7,240.00 | 7,240.00 | -1.64% | 1,546,000 |
| Jul 1, 2026 | 7,324.00 | 7,466.00 | 7,302.00 | 7,361.00 | 7,361.00 | 3.31% | 1,213,800 |
| Jun 30, 2026 | 7,112.00 | 7,229.00 | 7,014.00 | 7,125.00 | 7,125.00 | 1.77% | 1,604,600 |
| Jun 29, 2026 | 7,133.00 | 7,198.00 | 6,891.00 | 7,001.00 | 7,001.00 | -1.77% | 1,419,200 |
| Jun 26, 2026 | 7,099.00 | 7,472.00 | 7,082.00 | 7,163.00 | 7,127.00 | 0.89% | 1,916,700 |
| Jun 25, 2026 | 7,250.00 | 7,250.00 | 7,085.00 | 7,100.00 | 7,064.32 | 0.67% | 1,102,000 |
| Jun 24, 2026 | 7,078.00 | 7,202.00 | 6,956.00 | 7,053.00 | 7,017.55 | -0.58% | 1,001,200 |
| Jun 23, 2026 | 7,272.00 | 7,369.00 | 7,078.00 | 7,094.00 | 7,058.35 | -2.51% | 1,323,700 |
| Jun 22, 2026 | 7,100.00 | 7,410.00 | 7,093.00 | 7,277.00 | 7,240.43 | 1.11% | 934,900 |
| Jun 19, 2026 | 7,350.00 | 7,374.00 | 7,156.00 | 7,197.00 | 7,160.83 | -0.25% | 1,829,800 |
| Jun 18, 2026 | 7,113.00 | 7,294.00 | 7,106.00 | 7,215.00 | 7,178.74 | 1.72% | 1,390,400 |
| Jun 17, 2026 | 6,937.00 | 7,110.00 | 6,905.00 | 7,093.00 | 7,057.35 | 3.08% | 1,248,400 |
| Jun 16, 2026 | 6,931.00 | 6,940.00 | 6,790.00 | 6,881.00 | 6,846.42 | -0.91% | 1,333,100 |
| Jun 15, 2026 | 6,890.00 | 7,048.00 | 6,789.00 | 6,944.00 | 6,909.10 | 5.72% | 1,622,300 |
| Jun 12, 2026 | 6,679.00 | 6,804.00 | 6,568.00 | 6,568.00 | 6,534.99 | 2.96% | 2,854,600 |
| Jun 11, 2026 | 6,180.00 | 6,413.00 | 6,053.00 | 6,379.00 | 6,346.94 | 0.17% | 1,603,900 |
| Jun 10, 2026 | 6,500.00 | 6,562.00 | 6,326.00 | 6,368.00 | 6,336.00 | -3.03% | 1,598,700 |
| Jun 9, 2026 | 6,687.00 | 6,700.00 | 6,446.00 | 6,567.00 | 6,534.00 | -0.27% | 2,115,800 |
| Jun 8, 2026 | 6,500.00 | 6,663.00 | 6,450.00 | 6,585.00 | 6,551.90 | -4.32% | 1,659,200 |
| Jun 5, 2026 | 6,869.00 | 6,929.00 | 6,788.00 | 6,882.00 | 6,847.41 | 0.67% | 1,211,600 |
| Jun 4, 2026 | 6,955.00 | 6,983.00 | 6,795.00 | 6,836.00 | 6,801.64 | -3.39% | 1,522,400 |
| Jun 3, 2026 | 7,009.00 | 7,242.00 | 6,893.00 | 7,076.00 | 7,040.44 | 2.14% | 1,697,300 |
| Jun 2, 2026 | 7,100.00 | 7,132.00 | 6,815.00 | 6,928.00 | 6,893.18 | -4.11% | 1,672,800 |
| Jun 1, 2026 | 7,299.00 | 7,338.00 | 7,163.00 | 7,225.00 | 7,188.69 | -1.18% | 1,097,800 |
| May 29, 2026 | 7,380.00 | 7,435.00 | 7,263.00 | 7,311.00 | 7,274.26 | 0.66% | 3,409,900 |
| May 28, 2026 | 7,150.00 | 7,311.00 | 7,115.00 | 7,263.00 | 7,226.50 | 1.30% | 1,618,800 |
| May 27, 2026 | 7,260.00 | 7,447.00 | 7,154.00 | 7,170.00 | 7,133.96 | -0.01% | 1,555,500 |