Daifuku Co., Ltd. (TYO:6383)
Japan · Delayed Price · Currency is JPY 7,260.00
-242.00 (-3.23%)
May 15, 2026, 2:15 PM JST
Daifuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,800.00 | 7,854.00 | 7,697.00 | 7,731.00 | - | 3.05% | 503,700 |
| May 14, 2026 | 7,599.00 | 7,800.00 | 7,488.00 | 7,502.00 | 7,502.00 | -3.19% | 2,304,700 |
| May 13, 2026 | 7,681.00 | 7,749.00 | 7,526.00 | 7,749.00 | 7,749.00 | 0.06% | 1,972,200 |
| May 12, 2026 | 7,668.00 | 7,827.00 | 7,601.00 | 7,744.00 | 7,744.00 | 2.19% | 2,699,400 |
| May 11, 2026 | 7,857.00 | 7,857.00 | 7,430.00 | 7,578.00 | 7,578.00 | 0.01% | 2,886,600 |
| May 8, 2026 | 7,308.00 | 7,577.00 | 7,255.00 | 7,577.00 | 7,577.00 | 2.77% | 3,740,200 |
| May 7, 2026 | 7,077.00 | 7,373.00 | 6,973.00 | 7,373.00 | 7,373.00 | 8.79% | 4,191,300 |
| May 1, 2026 | 6,810.00 | 6,918.00 | 6,761.00 | 6,777.00 | 6,777.00 | -0.04% | 1,839,400 |
| Apr 30, 2026 | 6,699.00 | 6,842.00 | 6,636.00 | 6,780.00 | 6,780.00 | 1.39% | 2,753,900 |
| Apr 28, 2026 | 6,609.00 | 6,688.00 | 6,567.00 | 6,687.00 | 6,687.00 | 2.59% | 1,869,100 |
| Apr 27, 2026 | 6,470.00 | 6,601.00 | 6,421.00 | 6,518.00 | 6,518.00 | 1.83% | 1,691,600 |
| Apr 24, 2026 | 6,442.00 | 6,456.00 | 6,347.00 | 6,401.00 | 6,401.00 | 0.93% | 1,118,400 |
| Apr 23, 2026 | 6,367.00 | 6,433.00 | 6,305.00 | 6,342.00 | 6,342.00 | -0.41% | 1,527,300 |
| Apr 22, 2026 | 6,317.00 | 6,380.00 | 6,260.00 | 6,368.00 | 6,368.00 | -0.61% | 1,422,100 |
| Apr 21, 2026 | 6,454.00 | 6,490.00 | 6,401.00 | 6,407.00 | 6,407.00 | -0.61% | 1,198,000 |
| Apr 20, 2026 | 6,497.00 | 6,529.00 | 6,427.00 | 6,446.00 | 6,446.00 | 1.19% | 1,187,700 |
| Apr 17, 2026 | 6,377.00 | 6,420.00 | 6,330.00 | 6,370.00 | 6,370.00 | -1.65% | 1,282,800 |
| Apr 16, 2026 | 6,506.00 | 6,546.00 | 6,437.00 | 6,477.00 | 6,477.00 | 0.86% | 1,436,100 |
| Apr 15, 2026 | 6,605.00 | 6,610.00 | 6,399.00 | 6,422.00 | 6,422.00 | -2.37% | 1,751,000 |
| Apr 14, 2026 | 6,561.00 | 6,652.00 | 6,517.00 | 6,578.00 | 6,578.00 | 2.72% | 2,070,000 |
| Apr 13, 2026 | 6,410.00 | 6,438.00 | 6,307.00 | 6,404.00 | 6,404.00 | -1.42% | 1,352,000 |
| Apr 10, 2026 | 6,305.00 | 6,506.00 | 6,292.00 | 6,496.00 | 6,496.00 | 4.54% | 2,540,000 |
| Apr 9, 2026 | 6,196.00 | 6,294.00 | 6,125.00 | 6,214.00 | 6,214.00 | 0.73% | 2,069,300 |
| Apr 8, 2026 | 6,070.00 | 6,169.00 | 5,928.00 | 6,169.00 | 6,169.00 | 5.45% | 2,651,000 |
| Apr 7, 2026 | 5,946.00 | 5,992.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.48% | 911,100 |
| Apr 6, 2026 | 5,904.00 | 5,985.00 | 5,887.00 | 5,938.00 | 5,938.00 | 0.97% | 787,500 |
| Apr 3, 2026 | 5,800.00 | 5,883.00 | 5,795.00 | 5,881.00 | 5,881.00 | 2.01% | 888,700 |
| Apr 2, 2026 | 5,979.00 | 6,007.00 | 5,747.00 | 5,765.00 | 5,765.00 | -1.94% | 1,859,500 |
| 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 |