Daifuku Co., Ltd. (TYO:6383)
Japan · Delayed Price · Currency is JPY 5,851.00
+19.00 (0.33%)
Oct 2, 2026, 3:30 PM JST
Daifuku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,755.00 | 5,851.00 | 5,738.00 | 5,851.00 | 5,851.00 | 0.33% | 2,685,600 |
| Oct 1, 2026 | 5,748.00 | 5,834.00 | 5,668.00 | 5,832.00 | 5,832.00 | 1.80% | 1,995,600 |
| Sep 30, 2026 | 5,550.00 | 5,749.00 | 5,549.00 | 5,729.00 | 5,729.00 | 4.35% | 2,482,000 |
| Sep 29, 2026 | 5,510.00 | 5,535.00 | 5,454.00 | 5,490.00 | 5,490.00 | -0.36% | 1,922,800 |
| Sep 28, 2026 | 5,550.00 | 5,583.00 | 5,506.00 | 5,510.00 | 5,510.00 | -0.70% | 2,004,100 |
| Sep 25, 2026 | 5,569.00 | 5,590.00 | 5,493.00 | 5,549.00 | 5,549.00 | 0.51% | 1,763,100 |
| Sep 24, 2026 | 5,529.00 | 5,565.00 | 5,455.00 | 5,521.00 | 5,521.00 | 1.32% | 1,872,100 |
| Sep 18, 2026 | 5,423.00 | 5,458.00 | 5,407.00 | 5,449.00 | 5,449.00 | 0.98% | 2,046,100 |
| Sep 17, 2026 | 5,455.00 | 5,499.00 | 5,374.00 | 5,396.00 | 5,396.00 | -0.61% | 1,082,000 |
| Sep 16, 2026 | 5,383.00 | 5,429.00 | 5,354.00 | 5,429.00 | 5,429.00 | 1.14% | 1,406,900 |
| Sep 15, 2026 | 5,360.00 | 5,445.00 | 5,330.00 | 5,368.00 | 5,368.00 | -1.47% | 989,400 |
| Sep 14, 2026 | 5,329.00 | 5,470.00 | 5,298.00 | 5,448.00 | 5,448.00 | 0.35% | 1,258,200 |
| Sep 11, 2026 | 5,324.00 | 5,455.00 | 5,312.00 | 5,429.00 | 5,429.00 | -2.07% | 1,737,200 |
| Sep 10, 2026 | 5,609.00 | 5,631.00 | 5,438.00 | 5,544.00 | 5,544.00 | -1.55% | 1,506,200 |
| Sep 9, 2026 | 5,553.00 | 5,656.00 | 5,550.00 | 5,631.00 | 5,631.00 | 1.55% | 1,032,000 |
| Sep 8, 2026 | 5,730.00 | 5,747.00 | 5,545.00 | 5,545.00 | 5,545.00 | -4.59% | 1,383,200 |
| Sep 7, 2026 | 5,788.00 | 5,869.00 | 5,784.00 | 5,812.00 | 5,812.00 | 2.67% | 1,586,700 |
| Sep 4, 2026 | 5,667.00 | 5,676.00 | 5,568.00 | 5,661.00 | 5,661.00 | 0.91% | 1,554,200 |
| Sep 3, 2026 | 5,576.00 | 5,643.00 | 5,548.00 | 5,610.00 | 5,610.00 | 0.95% | 2,317,200 |
| Sep 2, 2026 | 5,731.00 | 5,731.00 | 5,557.00 | 5,557.00 | 5,557.00 | -3.66% | 1,835,600 |
| Sep 1, 2026 | 5,800.00 | 5,886.00 | 5,756.00 | 5,768.00 | 5,768.00 | -0.62% | 1,750,500 |
| Aug 31, 2026 | 5,700.00 | 5,818.00 | 5,613.00 | 5,804.00 | 5,804.00 | 1.03% | 2,422,200 |
| Aug 28, 2026 | 5,762.00 | 5,807.00 | 5,716.00 | 5,745.00 | 5,745.00 | -0.91% | 1,993,900 |
| Aug 27, 2026 | 5,913.00 | 5,947.00 | 5,769.00 | 5,798.00 | 5,798.00 | -0.94% | 1,535,900 |
| Aug 26, 2026 | 5,761.00 | 5,855.00 | 5,761.00 | 5,853.00 | 5,853.00 | -0.14% | 1,782,200 |
| 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 |