Daifuku Co., Ltd. (TYO:6383)
Japan · Delayed Price · Currency is JPY 5,861.00
-8.00 (-0.14%)
Aug 25, 2026, 3:30 PM JST
Daifuku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5,774.00 | 5,861.00 | 5,734.00 | 5,861.00 | 5,861.00 | -0.14% | 1,573,600 |
| Aug 24, 2026 | 5,900.00 | 5,963.00 | 5,847.00 | 5,869.00 | 5,869.00 | -0.53% | 1,085,700 |
| Aug 21, 2026 | 5,792.00 | 5,949.00 | 5,771.00 | 5,900.00 | 5,900.00 | 1.06% | 1,870,300 |
| Aug 20, 2026 | 5,888.00 | 5,896.00 | 5,766.00 | 5,838.00 | 5,838.00 | -0.05% | 2,940,200 |
| Aug 19, 2026 | 5,878.00 | 5,984.00 | 5,820.00 | 5,841.00 | 5,841.00 | -5.24% | 2,657,600 |
| Aug 18, 2026 | 6,333.00 | 6,348.00 | 6,123.00 | 6,164.00 | 6,164.00 | -2.88% | 1,373,600 |
| Aug 17, 2026 | 6,318.00 | 6,347.00 | 6,187.00 | 6,347.00 | 6,347.00 | 0.70% | 2,233,300 |
| Aug 14, 2026 | 6,370.00 | 6,406.00 | 6,246.00 | 6,303.00 | 6,303.00 | -0.30% | 2,189,600 |
| Aug 13, 2026 | 6,230.00 | 6,366.00 | 6,217.00 | 6,322.00 | 6,322.00 | 2.13% | 2,025,900 |
| Aug 12, 2026 | 6,187.00 | 6,214.00 | 6,080.00 | 6,190.00 | 6,190.00 | 0.58% | 1,789,800 |
| Aug 10, 2026 | 6,101.00 | 6,211.00 | 6,054.00 | 6,154.00 | 6,154.00 | -0.36% | 2,328,100 |
| Aug 7, 2026 | 6,080.00 | 6,310.00 | 6,080.00 | 6,176.00 | 6,176.00 | -0.02% | 3,231,800 |
| Aug 6, 2026 | 6,224.00 | 6,253.00 | 6,073.00 | 6,177.00 | 6,177.00 | -1.14% | 2,313,800 |
| Aug 5, 2026 | 6,190.00 | 6,270.00 | 6,124.00 | 6,248.00 | 6,248.00 | 2.59% | 2,569,800 |
| 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 | -1.71% | 1,419,200 |
| Jun 26, 2026 | 7,099.00 | 7,472.00 | 7,082.00 | 7,163.00 | 7,123.00 | 0.89% | 1,916,700 |
| Jun 25, 2026 | 7,250.00 | 7,250.00 | 7,085.00 | 7,100.00 | 7,060.35 | 0.67% | 1,102,000 |
| Jun 24, 2026 | 7,078.00 | 7,202.00 | 6,956.00 | 7,053.00 | 7,013.61 | -0.58% | 1,001,200 |
| Jun 23, 2026 | 7,272.00 | 7,369.00 | 7,078.00 | 7,094.00 | 7,054.39 | -2.51% | 1,323,700 |
| Jun 22, 2026 | 7,100.00 | 7,410.00 | 7,093.00 | 7,277.00 | 7,236.36 | 1.11% | 934,900 |
| Jun 19, 2026 | 7,350.00 | 7,374.00 | 7,156.00 | 7,197.00 | 7,156.81 | -0.25% | 1,829,800 |
| Jun 18, 2026 | 7,113.00 | 7,294.00 | 7,106.00 | 7,215.00 | 7,174.71 | 1.72% | 1,390,400 |
| Jun 17, 2026 | 6,937.00 | 7,110.00 | 6,905.00 | 7,093.00 | 7,053.39 | 3.08% | 1,248,400 |
| Jun 16, 2026 | 6,931.00 | 6,940.00 | 6,790.00 | 6,881.00 | 6,842.57 | -0.91% | 1,333,100 |
| Jun 15, 2026 | 6,890.00 | 7,048.00 | 6,789.00 | 6,944.00 | 6,905.22 | 5.72% | 1,622,300 |