DAIHEN Corporation (TYO:6622)
Japan · Delayed Price · Currency is JPY 7,790.00
-10.00 (-0.13%)
Aug 27, 2025, 11:30 AM JST
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7,870.00 | 7,930.00 | 7,760.00 | 7,800.00 | 7,800.00 | -1.39% | 107,300 |
| Aug 25, 2025 | 7,930.00 | 8,030.00 | 7,900.00 | 7,910.00 | 7,910.00 | 0.38% | 120,900 |
| Aug 22, 2025 | 7,880.00 | 7,940.00 | 7,820.00 | 7,880.00 | 7,880.00 | -0.38% | 116,500 |
| Aug 21, 2025 | 7,900.00 | 7,960.00 | 7,870.00 | 7,910.00 | 7,910.00 | -0.50% | 96,400 |
| Aug 20, 2025 | 8,020.00 | 8,050.00 | 7,920.00 | 7,950.00 | 7,950.00 | -2.09% | 177,000 |
| Aug 19, 2025 | 8,100.00 | 8,140.00 | 8,010.00 | 8,120.00 | 8,120.00 | 0.25% | 190,200 |
| Aug 18, 2025 | 8,280.00 | 8,280.00 | 8,080.00 | 8,100.00 | 8,100.00 | -1.46% | 154,700 |
| Aug 15, 2025 | 8,190.00 | 8,280.00 | 8,120.00 | 8,220.00 | 8,220.00 | 0.49% | 104,200 |
| Aug 14, 2025 | 8,260.00 | 8,260.00 | 8,100.00 | 8,180.00 | 8,180.00 | -0.97% | 140,800 |
| Aug 13, 2025 | 8,090.00 | 8,280.00 | 8,070.00 | 8,260.00 | 8,260.00 | 1.47% | 193,000 |
| Aug 12, 2025 | 8,120.00 | 8,240.00 | 8,100.00 | 8,140.00 | 8,140.00 | 0.87% | 179,200 |
| Aug 8, 2025 | 8,050.00 | 8,240.00 | 7,990.00 | 8,070.00 | 8,070.00 | -0.25% | 190,400 |
| Aug 7, 2025 | 8,120.00 | 8,230.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1.51% | 340,400 |
| Aug 6, 2025 | 7,970.00 | 7,970.00 | 7,700.00 | 7,970.00 | 7,970.00 | 14.35% | 613,400 |
| Aug 5, 2025 | 6,990.00 | 6,990.00 | 6,880.00 | 6,970.00 | 6,970.00 | 1.16% | 122,100 |
| Aug 4, 2025 | 6,840.00 | 6,950.00 | 6,830.00 | 6,890.00 | 6,890.00 | -2.41% | 125,400 |
| Aug 1, 2025 | 7,090.00 | 7,090.00 | 6,840.00 | 7,060.00 | 7,060.00 | -2.35% | 238,600 |
| Jul 31, 2025 | 7,140.00 | 7,290.00 | 7,140.00 | 7,230.00 | 7,230.00 | 2.55% | 109,300 |
| Jul 30, 2025 | 7,040.00 | 7,060.00 | 6,930.00 | 7,050.00 | 7,050.00 | 0.86% | 61,600 |
| Jul 29, 2025 | 6,930.00 | 7,000.00 | 6,910.00 | 6,990.00 | 6,990.00 | -0.14% | 48,700 |
| Jul 28, 2025 | 7,000.00 | 7,040.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.14% | 55,200 |
| Jul 25, 2025 | 7,010.00 | 7,110.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.29% | 77,300 |
| Jul 24, 2025 | 6,940.00 | 7,040.00 | 6,870.00 | 7,010.00 | 7,010.00 | 2.19% | 89,700 |
| Jul 23, 2025 | 6,900.00 | 6,950.00 | 6,830.00 | 6,860.00 | 6,860.00 | 0.88% | 107,700 |
| Jul 22, 2025 | 6,810.00 | 6,940.00 | 6,780.00 | 6,800.00 | 6,800.00 | 0.15% | 58,000 |
| Jul 18, 2025 | 6,740.00 | 6,810.00 | 6,660.00 | 6,790.00 | 6,790.00 | - | 87,300 |
| Jul 17, 2025 | 6,770.00 | 6,830.00 | 6,680.00 | 6,790.00 | 6,790.00 | 0.30% | 84,900 |
| Jul 16, 2025 | 6,770.00 | 6,890.00 | 6,700.00 | 6,770.00 | 6,770.00 | 0.15% | 88,200 |
| Jul 15, 2025 | 6,630.00 | 6,770.00 | 6,590.00 | 6,760.00 | 6,760.00 | 1.81% | 94,800 |
| Jul 14, 2025 | 6,780.00 | 6,780.00 | 6,630.00 | 6,640.00 | 6,640.00 | -2.64% | 114,900 |
| Jul 11, 2025 | 6,930.00 | 6,950.00 | 6,810.00 | 6,820.00 | 6,820.00 | 1.34% | 96,300 |
| Jul 10, 2025 | 6,800.00 | 6,820.00 | 6,720.00 | 6,730.00 | 6,730.00 | -1.03% | 86,700 |
| Jul 9, 2025 | 6,760.00 | 6,830.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1.04% | 96,000 |
| Jul 8, 2025 | 6,640.00 | 6,780.00 | 6,570.00 | 6,730.00 | 6,730.00 | 1.82% | 118,100 |
| Jul 7, 2025 | 6,580.00 | 6,610.00 | 6,520.00 | 6,610.00 | 6,610.00 | - | 80,800 |
| Jul 4, 2025 | 6,600.00 | 6,630.00 | 6,490.00 | 6,610.00 | 6,610.00 | 2.64% | 136,800 |
| Jul 3, 2025 | 6,500.00 | 6,590.00 | 6,430.00 | 6,440.00 | 6,440.00 | 0.63% | 122,100 |
| Jul 2, 2025 | 6,270.00 | 6,540.00 | 6,260.00 | 6,400.00 | 6,400.00 | 0.79% | 110,100 |
| Jul 1, 2025 | 6,380.00 | 6,480.00 | 6,320.00 | 6,350.00 | 6,350.00 | -0.63% | 84,900 |
| Jun 30, 2025 | 6,470.00 | 6,510.00 | 6,390.00 | 6,390.00 | 6,390.00 | 0.16% | 103,600 |
| Jun 27, 2025 | 6,450.00 | 6,460.00 | 6,370.00 | 6,380.00 | 6,380.00 | 0.31% | 95,800 |
| Jun 26, 2025 | 6,280.00 | 6,420.00 | 6,280.00 | 6,360.00 | 6,360.00 | 0.79% | 61,100 |
| Jun 25, 2025 | 6,250.00 | 6,310.00 | 6,160.00 | 6,310.00 | 6,310.00 | 1.45% | 67,600 |
| Jun 24, 2025 | 6,240.00 | 6,240.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.81% | 37,700 |
| Jun 23, 2025 | 6,160.00 | 6,180.00 | 6,070.00 | 6,170.00 | 6,170.00 | -0.80% | 49,000 |
| Jun 20, 2025 | 6,150.00 | 6,250.00 | 6,110.00 | 6,220.00 | 6,220.00 | 0.97% | 124,900 |
| Jun 19, 2025 | 6,240.00 | 6,270.00 | 6,130.00 | 6,160.00 | 6,160.00 | -2.22% | 81,800 |
| Jun 18, 2025 | 6,300.00 | 6,350.00 | 6,270.00 | 6,300.00 | 6,300.00 | -1.56% | 84,600 |
| Jun 17, 2025 | 6,260.00 | 6,400.00 | 6,230.00 | 6,400.00 | 6,400.00 | 3.39% | 115,500 |
| Jun 16, 2025 | 6,210.00 | 6,270.00 | 6,150.00 | 6,190.00 | 6,190.00 | 0.49% | 86,800 |