DAIHEN Corporation (TYO:6622)
Japan · Delayed Price · Currency is JPY 9,530.00
-120.00 (-1.24%)
Oct 21, 2025, 3:30 PM JST
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9,800.00 | 9,890.00 | 9,650.00 | 9,660.00 | - | 0.10% | 39,900 |
| Oct 20, 2025 | 9,420.00 | 9,760.00 | 9,410.00 | 9,650.00 | 9,650.00 | 3.65% | 128,000 |
| Oct 17, 2025 | 9,360.00 | 9,480.00 | 9,250.00 | 9,310.00 | 9,310.00 | -1.79% | 110,100 |
| Oct 16, 2025 | 9,520.00 | 9,620.00 | 9,350.00 | 9,480.00 | 9,480.00 | 0.42% | 157,000 |
| Oct 15, 2025 | 9,040.00 | 9,500.00 | 9,030.00 | 9,440.00 | 9,440.00 | 5.12% | 225,900 |
| Oct 14, 2025 | 9,130.00 | 9,420.00 | 8,910.00 | 8,980.00 | 8,980.00 | -4.26% | 296,900 |
| Oct 10, 2025 | 9,360.00 | 9,650.00 | 9,290.00 | 9,380.00 | 9,380.00 | -1.05% | 326,000 |
| Oct 9, 2025 | 9,280.00 | 9,490.00 | 9,160.00 | 9,480.00 | 9,480.00 | 5.57% | 280,400 |
| Oct 8, 2025 | 8,630.00 | 8,980.00 | 8,580.00 | 8,980.00 | 8,980.00 | 3.94% | 224,200 |
| Oct 7, 2025 | 8,650.00 | 8,780.00 | 8,550.00 | 8,640.00 | 8,640.00 | 1.41% | 236,600 |
| Oct 6, 2025 | 8,590.00 | 8,620.00 | 8,400.00 | 8,520.00 | 8,520.00 | 3.78% | 170,000 |
| Oct 3, 2025 | 8,240.00 | 8,390.00 | 8,200.00 | 8,210.00 | 8,210.00 | -2.15% | 265,000 |
| Oct 2, 2025 | 8,010.00 | 8,440.00 | 7,980.00 | 8,390.00 | 8,390.00 | 5.14% | 190,000 |
| Oct 1, 2025 | 8,110.00 | 8,180.00 | 7,950.00 | 7,980.00 | 7,980.00 | -3.04% | 178,700 |
| Sep 30, 2025 | 8,180.00 | 8,260.00 | 8,090.00 | 8,230.00 | 8,230.00 | 0.86% | 92,500 |
| Sep 29, 2025 | 8,150.00 | 8,200.00 | 8,100.00 | 8,160.00 | 8,160.00 | -1.45% | 85,700 |
| Sep 26, 2025 | 8,420.00 | 8,420.00 | 8,260.00 | 8,280.00 | 8,196.00 | -2.13% | 115,000 |
| Sep 25, 2025 | 8,350.00 | 8,550.00 | 8,330.00 | 8,460.00 | 8,374.17 | 0.48% | 129,700 |
| Sep 24, 2025 | 8,400.00 | 8,420.00 | 8,260.00 | 8,420.00 | 8,334.58 | 0.84% | 83,300 |
| Sep 22, 2025 | 8,310.00 | 8,520.00 | 8,310.00 | 8,350.00 | 8,265.29 | 0.60% | 103,900 |
| Sep 19, 2025 | 8,450.00 | 8,470.00 | 8,130.00 | 8,300.00 | 8,215.80 | -0.36% | 231,700 |
| Sep 18, 2025 | 8,120.00 | 8,390.00 | 8,080.00 | 8,330.00 | 8,245.49 | 2.97% | 133,700 |
| Sep 17, 2025 | 8,300.00 | 8,340.00 | 8,070.00 | 8,090.00 | 8,007.93 | -3.69% | 133,700 |
| Sep 16, 2025 | 8,340.00 | 8,480.00 | 8,320.00 | 8,400.00 | 8,314.78 | 2.31% | 185,800 |
| Sep 12, 2025 | 8,120.00 | 8,250.00 | 8,060.00 | 8,210.00 | 8,126.71 | 1.36% | 142,300 |
| Sep 11, 2025 | 8,020.00 | 8,210.00 | 8,000.00 | 8,100.00 | 8,017.83 | 2.14% | 181,700 |
| Sep 10, 2025 | 7,840.00 | 7,940.00 | 7,810.00 | 7,930.00 | 7,849.55 | 1.28% | 88,100 |
| Sep 9, 2025 | 8,000.00 | 8,060.00 | 7,780.00 | 7,830.00 | 7,750.57 | -1.14% | 133,400 |
| Sep 8, 2025 | 7,800.00 | 7,920.00 | 7,760.00 | 7,920.00 | 7,839.65 | 2.59% | 97,700 |
| Sep 5, 2025 | 7,730.00 | 7,740.00 | 7,630.00 | 7,720.00 | 7,641.68 | 1.31% | 122,500 |
| Sep 4, 2025 | 7,680.00 | 7,710.00 | 7,550.00 | 7,620.00 | 7,542.70 | -1.55% | 115,400 |
| Sep 3, 2025 | 7,720.00 | 7,780.00 | 7,650.00 | 7,740.00 | 7,661.48 | -0.39% | 142,100 |
| Sep 2, 2025 | 7,840.00 | 7,880.00 | 7,650.00 | 7,770.00 | 7,691.17 | 0.26% | 120,900 |
| Sep 1, 2025 | 7,780.00 | 7,870.00 | 7,710.00 | 7,750.00 | 7,671.42 | -1.40% | 74,700 |
| Aug 29, 2025 | 7,900.00 | 7,940.00 | 7,830.00 | 7,860.00 | 7,780.30 | 0.26% | 132,200 |
| Aug 28, 2025 | 7,740.00 | 7,890.00 | 7,730.00 | 7,840.00 | 7,760.50 | 0.51% | 124,600 |
| Aug 27, 2025 | 7,830.00 | 7,840.00 | 7,720.00 | 7,800.00 | 7,720.91 | - | 90,800 |
| Aug 26, 2025 | 7,870.00 | 7,930.00 | 7,760.00 | 7,800.00 | 7,720.91 | -1.39% | 107,300 |
| Aug 25, 2025 | 7,930.00 | 8,030.00 | 7,900.00 | 7,910.00 | 7,829.79 | 0.38% | 120,900 |
| Aug 22, 2025 | 7,880.00 | 7,940.00 | 7,820.00 | 7,880.00 | 7,800.10 | -0.38% | 116,500 |
| Aug 21, 2025 | 7,900.00 | 7,960.00 | 7,870.00 | 7,910.00 | 7,829.79 | -0.50% | 96,400 |
| Aug 20, 2025 | 8,020.00 | 8,050.00 | 7,920.00 | 7,950.00 | 7,869.39 | -2.09% | 177,000 |
| Aug 19, 2025 | 8,100.00 | 8,140.00 | 8,010.00 | 8,120.00 | 8,037.66 | 0.25% | 190,200 |
| Aug 18, 2025 | 8,280.00 | 8,280.00 | 8,080.00 | 8,100.00 | 8,017.87 | -1.46% | 154,700 |
| Aug 15, 2025 | 8,190.00 | 8,280.00 | 8,120.00 | 8,220.00 | 8,136.65 | 0.49% | 104,200 |
| Aug 14, 2025 | 8,260.00 | 8,260.00 | 8,100.00 | 8,180.00 | 8,097.05 | -0.97% | 140,800 |
| Aug 13, 2025 | 8,090.00 | 8,280.00 | 8,070.00 | 8,260.00 | 8,176.24 | 1.47% | 193,000 |
| Aug 12, 2025 | 8,120.00 | 8,240.00 | 8,100.00 | 8,140.00 | 8,057.46 | 0.87% | 179,200 |
| Aug 8, 2025 | 8,050.00 | 8,240.00 | 7,990.00 | 8,070.00 | 7,988.17 | -0.25% | 190,400 |
| Aug 7, 2025 | 8,120.00 | 8,230.00 | 7,950.00 | 8,090.00 | 8,007.97 | 1.51% | 340,400 |