DAIHEN Corporation (TYO:6622)
Japan · Delayed Price · Currency is JPY 11,900
+220 (1.88%)
Jan 22, 2026, 10:15 AM JST
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 11,340.00 | 11,340.00 | 11,140.00 | 11,240.00 | 11,240.00 | 3.88% | 168,800 |
| Jan 9, 2026 | 10,730.00 | 10,820.00 | 10,580.00 | 10,820.00 | 10,820.00 | 0.65% | 122,600 |
| Jan 8, 2026 | 10,830.00 | 11,020.00 | 10,720.00 | 10,750.00 | 10,750.00 | -1.38% | 175,100 |
| Jan 7, 2026 | 10,840.00 | 11,110.00 | 10,800.00 | 10,900.00 | 10,900.00 | 3.42% | 288,500 |
| Jan 6, 2026 | 10,750.00 | 10,750.00 | 10,360.00 | 10,540.00 | 10,540.00 | -1.13% | 233,600 |
| Jan 5, 2026 | 10,480.00 | 10,690.00 | 10,430.00 | 10,660.00 | 10,660.00 | 6.71% | 281,000 |
| Dec 30, 2025 | 10,030.00 | 10,130.00 | 9,980.00 | 9,990.00 | 9,990.00 | -1.58% | 127,900 |
| Dec 29, 2025 | 10,180.00 | 10,220.00 | 10,090.00 | 10,150.00 | 10,150.00 | 0.50% | 85,200 |
| Dec 26, 2025 | 10,250.00 | 10,270.00 | 10,040.00 | 10,100.00 | 10,100.00 | -0.98% | 159,600 |
| Dec 25, 2025 | 10,080.00 | 10,270.00 | 10,080.00 | 10,200.00 | 10,200.00 | 1.39% | 147,100 |
| Dec 24, 2025 | 10,120.00 | 10,230.00 | 10,060.00 | 10,060.00 | 10,060.00 | -0.59% | 150,600 |
| Dec 23, 2025 | 10,110.00 | 10,170.00 | 10,010.00 | 10,120.00 | 10,120.00 | - | 139,100 |
| Dec 22, 2025 | 9,800.00 | 10,200.00 | 9,790.00 | 10,120.00 | 10,120.00 | 5.42% | 306,000 |
| Dec 19, 2025 | 9,340.00 | 9,620.00 | 9,320.00 | 9,600.00 | 9,600.00 | 3.34% | 219,200 |
| Dec 18, 2025 | 9,400.00 | 9,470.00 | 9,230.00 | 9,290.00 | 9,290.00 | -3.33% | 314,800 |
| Dec 17, 2025 | 9,500.00 | 9,770.00 | 9,490.00 | 9,610.00 | 9,610.00 | 2.34% | 292,600 |
| Dec 16, 2025 | 9,590.00 | 9,660.00 | 9,290.00 | 9,390.00 | 9,390.00 | -1.98% | 222,500 |
| Dec 15, 2025 | 9,510.00 | 9,620.00 | 9,440.00 | 9,580.00 | 9,580.00 | -1.44% | 194,900 |
| Dec 12, 2025 | 9,680.00 | 9,750.00 | 9,480.00 | 9,720.00 | 9,720.00 | 1.78% | 204,000 |
| Dec 11, 2025 | 9,890.00 | 9,920.00 | 9,550.00 | 9,550.00 | 9,550.00 | -2.55% | 182,700 |
| Dec 10, 2025 | 9,820.00 | 9,970.00 | 9,660.00 | 9,800.00 | 9,800.00 | -0.81% | 205,300 |
| Dec 9, 2025 | 9,850.00 | 9,910.00 | 9,700.00 | 9,880.00 | 9,880.00 | -0.10% | 192,700 |
| Dec 8, 2025 | 9,600.00 | 9,910.00 | 9,580.00 | 9,890.00 | 9,890.00 | 4.21% | 347,800 |
| Dec 5, 2025 | 9,280.00 | 9,580.00 | 9,240.00 | 9,490.00 | 9,490.00 | 2.26% | 264,100 |
| Dec 4, 2025 | 9,040.00 | 9,610.00 | 9,000.00 | 9,280.00 | 9,280.00 | 2.65% | 484,400 |
| Dec 3, 2025 | 8,950.00 | 9,090.00 | 8,890.00 | 9,040.00 | 9,040.00 | 4.39% | 478,500 |
| Dec 2, 2025 | 8,780.00 | 8,890.00 | 8,620.00 | 8,660.00 | 8,660.00 | 0.35% | 327,200 |
| Dec 1, 2025 | 8,870.00 | 8,950.00 | 8,620.00 | 8,630.00 | 8,630.00 | -1.03% | 1,372,200 |
| Nov 28, 2025 | 8,640.00 | 8,780.00 | 8,550.00 | 8,720.00 | 8,720.00 | 1.04% | 394,600 |
| Nov 27, 2025 | 8,690.00 | 8,780.00 | 8,560.00 | 8,630.00 | 8,630.00 | -0.12% | 689,700 |
| Nov 26, 2025 | 8,540.00 | 8,680.00 | 8,490.00 | 8,640.00 | 8,640.00 | 1.17% | 730,200 |
| Nov 25, 2025 | 8,520.00 | 8,710.00 | 8,420.00 | 8,540.00 | 8,540.00 | 1.67% | 344,500 |
| Nov 21, 2025 | 8,470.00 | 8,560.00 | 8,270.00 | 8,400.00 | 8,400.00 | -3.67% | 313,600 |
| Nov 20, 2025 | 8,820.00 | 8,950.00 | 8,670.00 | 8,720.00 | 8,720.00 | 1.51% | 219,400 |
| Nov 19, 2025 | 8,590.00 | 8,750.00 | 8,470.00 | 8,590.00 | 8,590.00 | -0.81% | 246,700 |
| Nov 18, 2025 | 9,070.00 | 9,160.00 | 8,640.00 | 8,660.00 | 8,660.00 | -6.07% | 601,000 |
| Nov 17, 2025 | 9,080.00 | 9,250.00 | 9,020.00 | 9,220.00 | 9,220.00 | 2.33% | 148,700 |
| Nov 14, 2025 | 9,160.00 | 9,250.00 | 9,000.00 | 9,010.00 | 9,010.00 | -5.26% | 217,700 |
| Nov 13, 2025 | 9,490.00 | 9,600.00 | 9,390.00 | 9,510.00 | 9,510.00 | 0.32% | 167,800 |
| Nov 12, 2025 | 9,420.00 | 9,540.00 | 9,240.00 | 9,480.00 | 9,480.00 | -0.73% | 236,100 |
| Nov 11, 2025 | 9,830.00 | 9,920.00 | 9,530.00 | 9,550.00 | 9,550.00 | -2.65% | 217,500 |
| Nov 10, 2025 | 9,730.00 | 9,900.00 | 9,610.00 | 9,810.00 | 9,810.00 | 0.82% | 207,600 |
| Nov 7, 2025 | 9,500.00 | 10,100.00 | 9,400.00 | 9,730.00 | 9,730.00 | -6.35% | 554,700 |
| Nov 6, 2025 | 10,250.00 | 10,470.00 | 10,110.00 | 10,390.00 | 10,390.00 | 3.59% | 276,700 |