DAIHEN Corporation (TYO:6622)
Japan · Delayed Price · Currency is JPY 12,120
-320 (-2.57%)
At close: Mar 27, 2026
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12,080.00 | 12,150.00 | 11,820.00 | 12,120.00 | 12,120.00 | -2.57% | 208,100 |
| Mar 26, 2026 | 12,650.00 | 12,780.00 | 12,310.00 | 12,440.00 | 12,440.00 | -1.35% | 121,300 |
| Mar 25, 2026 | 12,500.00 | 12,690.00 | 12,450.00 | 12,610.00 | 12,610.00 | 5.35% | 109,400 |
| Mar 24, 2026 | 12,070.00 | 12,180.00 | 11,730.00 | 11,970.00 | 11,970.00 | 3.10% | 121,800 |
| Mar 23, 2026 | 11,850.00 | 12,000.00 | 11,570.00 | 11,610.00 | 11,610.00 | -6.14% | 232,200 |
| Mar 19, 2026 | 12,530.00 | 12,640.00 | 12,300.00 | 12,370.00 | 12,370.00 | -5.79% | 284,000 |
| Mar 18, 2026 | 12,610.00 | 13,130.00 | 12,550.00 | 13,130.00 | 13,130.00 | 7.01% | 160,600 |
| Mar 17, 2026 | 12,650.00 | 12,700.00 | 12,240.00 | 12,270.00 | 12,270.00 | -0.65% | 87,500 |
| Mar 16, 2026 | 12,170.00 | 12,470.00 | 12,170.00 | 12,350.00 | 12,350.00 | 0.49% | 110,100 |
| Mar 13, 2026 | 11,780.00 | 12,290.00 | 11,770.00 | 12,290.00 | 12,290.00 | 0.24% | 183,600 |
| Mar 12, 2026 | 12,340.00 | 12,530.00 | 12,110.00 | 12,260.00 | 12,260.00 | -3.01% | 179,300 |
| Mar 11, 2026 | 12,620.00 | 12,930.00 | 12,540.00 | 12,640.00 | 12,640.00 | 2.60% | 144,100 |
| Mar 10, 2026 | 12,300.00 | 12,590.00 | 12,210.00 | 12,320.00 | 12,320.00 | 6.02% | 235,500 |
| Mar 9, 2026 | 11,780.00 | 11,990.00 | 11,200.00 | 11,620.00 | 11,620.00 | -10.48% | 320,500 |
| Mar 6, 2026 | 12,730.00 | 13,200.00 | 12,710.00 | 12,980.00 | 12,980.00 | -1.37% | 156,300 |
| Mar 5, 2026 | 13,260.00 | 13,580.00 | 12,950.00 | 13,160.00 | 13,160.00 | 4.20% | 204,600 |
| Mar 4, 2026 | 13,110.00 | 13,430.00 | 12,360.00 | 12,630.00 | 12,630.00 | -7.88% | 301,800 |
| Mar 3, 2026 | 14,850.00 | 14,900.00 | 13,590.00 | 13,710.00 | 13,710.00 | -6.86% | 252,100 |
| Mar 2, 2026 | 14,010.00 | 14,770.00 | 14,000.00 | 14,720.00 | 14,720.00 | 0.82% | 133,600 |
| Feb 27, 2026 | 14,360.00 | 14,610.00 | 14,120.00 | 14,600.00 | 14,600.00 | -0.41% | 249,900 |
| Feb 26, 2026 | 14,950.00 | 15,000.00 | 14,310.00 | 14,660.00 | 14,660.00 | -0.14% | 200,000 |
| Feb 25, 2026 | 15,000.00 | 15,040.00 | 14,460.00 | 14,680.00 | 14,680.00 | -1.21% | 231,400 |
| Feb 24, 2026 | 14,620.00 | 14,990.00 | 14,380.00 | 14,860.00 | 14,860.00 | 2.84% | 175,200 |
| Feb 20, 2026 | 14,510.00 | 14,570.00 | 14,280.00 | 14,450.00 | 14,450.00 | -1.37% | 162,900 |
| Feb 19, 2026 | 14,160.00 | 14,760.00 | 14,150.00 | 14,650.00 | 14,650.00 | 3.46% | 223,600 |
| Feb 18, 2026 | 13,890.00 | 14,330.00 | 13,880.00 | 14,160.00 | 14,160.00 | 2.39% | 187,800 |
| Feb 17, 2026 | 13,340.00 | 13,910.00 | 13,220.00 | 13,830.00 | 13,830.00 | 2.44% | 232,900 |
| Feb 16, 2026 | 13,450.00 | 13,520.00 | 13,240.00 | 13,500.00 | 13,500.00 | 0.07% | 179,500 |
| Feb 13, 2026 | 13,900.00 | 13,930.00 | 13,440.00 | 13,490.00 | 13,490.00 | -3.78% | 197,800 |
| Feb 12, 2026 | 13,770.00 | 14,070.00 | 13,650.00 | 14,020.00 | 14,020.00 | 3.16% | 194,200 |
| Feb 10, 2026 | 13,230.00 | 13,600.00 | 13,170.00 | 13,590.00 | 13,590.00 | 2.88% | 181,500 |
| Feb 9, 2026 | 12,800.00 | 13,430.00 | 12,710.00 | 13,210.00 | 13,210.00 | 7.49% | 291,300 |
| Feb 6, 2026 | 11,800.00 | 12,360.00 | 11,740.00 | 12,290.00 | 12,290.00 | 2.67% | 183,500 |
| Feb 5, 2026 | 11,820.00 | 12,160.00 | 11,680.00 | 11,970.00 | 11,970.00 | 0.34% | 285,800 |
| Feb 4, 2026 | 12,290.00 | 12,570.00 | 11,890.00 | 11,930.00 | 11,930.00 | 2.05% | 580,200 |
| Feb 3, 2026 | 11,570.00 | 11,770.00 | 11,500.00 | 11,690.00 | 11,690.00 | 3.00% | 339,600 |
| Feb 2, 2026 | 11,650.00 | 11,810.00 | 11,280.00 | 11,350.00 | 11,350.00 | -2.32% | 188,800 |
| Jan 30, 2026 | 11,600.00 | 11,660.00 | 11,330.00 | 11,620.00 | 11,620.00 | - | 188,400 |
| Jan 29, 2026 | 11,870.00 | 11,920.00 | 11,510.00 | 11,620.00 | 11,620.00 | -0.68% | 246,700 |
| Jan 28, 2026 | 11,800.00 | 11,870.00 | 11,610.00 | 11,700.00 | 11,700.00 | -0.68% | 154,400 |
| Jan 27, 2026 | 11,670.00 | 11,850.00 | 11,600.00 | 11,780.00 | 11,780.00 | 1.29% | 116,900 |
| Jan 26, 2026 | 11,780.00 | 12,090.00 | 11,590.00 | 11,630.00 | 11,630.00 | -3.57% | 271,700 |
| Jan 23, 2026 | 11,960.00 | 12,130.00 | 11,920.00 | 12,060.00 | 12,060.00 | 0.84% | 138,200 |
| Jan 22, 2026 | 11,870.00 | 12,040.00 | 11,740.00 | 11,960.00 | 11,960.00 | 2.40% | 155,800 |
| Jan 21, 2026 | 11,340.00 | 11,700.00 | 11,330.00 | 11,680.00 | 11,680.00 | 0.34% | 93,300 |
| Jan 20, 2026 | 11,860.00 | 11,890.00 | 11,580.00 | 11,640.00 | 11,640.00 | -1.44% | 128,700 |
| Jan 19, 2026 | 11,760.00 | 12,040.00 | 11,720.00 | 11,810.00 | 11,810.00 | - | 122,300 |
| Jan 16, 2026 | 11,600.00 | 11,860.00 | 11,480.00 | 11,810.00 | 11,810.00 | 1.81% | 184,400 |
| Jan 15, 2026 | 11,400.00 | 11,620.00 | 11,360.00 | 11,600.00 | 11,600.00 | 0.43% | 143,500 |
| Jan 14, 2026 | 11,300.00 | 11,600.00 | 11,300.00 | 11,550.00 | 11,550.00 | 2.76% | 197,800 |