DAIHEN Corporation (TYO:6622)
Japan · Delayed Price · Currency is JPY 12,140
-360 (-2.88%)
Sep 10, 2026, 3:30 PM JST
DAIHEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 12,360.00 | 12,390.00 | 11,980.00 | 12,140.00 | 12,140.00 | -2.88% | 189,100 |
| Sep 9, 2026 | 12,260.00 | 12,610.00 | 12,220.00 | 12,500.00 | 12,500.00 | 3.22% | 137,700 |
| Sep 8, 2026 | 12,770.00 | 12,930.00 | 12,090.00 | 12,110.00 | 12,110.00 | -6.77% | 165,400 |
| Sep 7, 2026 | 12,520.00 | 13,120.00 | 12,460.00 | 12,990.00 | 12,990.00 | 5.95% | 268,300 |
| Sep 4, 2026 | 12,230.00 | 12,310.00 | 12,070.00 | 12,260.00 | 12,260.00 | 0.49% | 124,900 |
| Sep 3, 2026 | 12,340.00 | 12,410.00 | 12,070.00 | 12,200.00 | 12,200.00 | - | 99,800 |
| Sep 2, 2026 | 12,330.00 | 12,360.00 | 12,150.00 | 12,200.00 | 12,200.00 | -2.71% | 158,600 |
| Sep 1, 2026 | 12,700.00 | 12,810.00 | 12,530.00 | 12,540.00 | 12,540.00 | -2.56% | 119,100 |
| Aug 31, 2026 | 12,710.00 | 12,880.00 | 12,440.00 | 12,870.00 | 12,870.00 | -0.85% | 152,200 |
| Aug 28, 2026 | 13,170.00 | 13,280.00 | 12,900.00 | 12,980.00 | 12,980.00 | -1.07% | 107,600 |
| Aug 27, 2026 | 13,440.00 | 13,520.00 | 12,870.00 | 13,120.00 | 13,120.00 | -0.15% | 198,900 |
| Aug 26, 2026 | 13,190.00 | 13,200.00 | 12,830.00 | 13,140.00 | 13,140.00 | 1.62% | 144,500 |
| Aug 25, 2026 | 12,700.00 | 12,990.00 | 12,520.00 | 12,930.00 | 12,930.00 | 1.02% | 125,800 |
| Aug 24, 2026 | 13,010.00 | 13,080.00 | 12,720.00 | 12,800.00 | 12,800.00 | -1.69% | 178,500 |
| Aug 21, 2026 | 12,840.00 | 13,020.00 | 12,570.00 | 13,020.00 | 13,020.00 | -1.14% | 215,100 |
| Aug 20, 2026 | 13,000.00 | 13,260.00 | 12,850.00 | 13,170.00 | 13,170.00 | 0.92% | 182,600 |
| Aug 19, 2026 | 13,000.00 | 13,280.00 | 12,800.00 | 13,050.00 | 13,050.00 | -7.25% | 215,900 |
| Aug 18, 2026 | 14,500.00 | 14,790.00 | 14,000.00 | 14,070.00 | 14,070.00 | -3.23% | 173,600 |
| Aug 17, 2026 | 13,860.00 | 14,590.00 | 13,860.00 | 14,540.00 | 14,540.00 | 4.53% | 203,300 |
| Aug 14, 2026 | 14,020.00 | 14,390.00 | 13,840.00 | 13,910.00 | 13,910.00 | -0.50% | 211,500 |
| Aug 13, 2026 | 13,880.00 | 14,070.00 | 13,840.00 | 13,980.00 | 13,980.00 | 2.95% | 189,400 |
| Aug 12, 2026 | 13,450.00 | 13,600.00 | 13,150.00 | 13,580.00 | 13,580.00 | 0.97% | 316,000 |
| Aug 10, 2026 | 13,800.00 | 14,000.00 | 13,370.00 | 13,450.00 | 13,450.00 | -2.75% | 324,700 |
| Aug 7, 2026 | 14,130.00 | 14,190.00 | 13,300.00 | 13,830.00 | 13,830.00 | -2.12% | 358,600 |
| Aug 6, 2026 | 14,830.00 | 15,200.00 | 13,780.00 | 14,130.00 | 14,130.00 | -7.04% | 540,400 |
| Aug 5, 2026 | 14,480.00 | 15,660.00 | 14,470.00 | 15,200.00 | 15,200.00 | 2.84% | 726,800 |
| Aug 4, 2026 | 14,240.00 | 15,010.00 | 14,140.00 | 14,780.00 | 14,780.00 | 7.88% | 593,000 |
| Aug 3, 2026 | 13,740.00 | 13,980.00 | 13,270.00 | 13,700.00 | 13,700.00 | -0.65% | 370,600 |
| Jul 31, 2026 | 13,500.00 | 14,020.00 | 13,190.00 | 13,790.00 | 13,790.00 | 12.57% | 366,500 |
| Jul 30, 2026 | 11,620.00 | 12,550.00 | 11,460.00 | 12,250.00 | 12,250.00 | 2.94% | 312,300 |
| Jul 29, 2026 | 13,070.00 | 13,170.00 | 11,610.00 | 11,900.00 | 11,900.00 | -9.23% | 368,800 |
| Jul 28, 2026 | 13,880.00 | 13,940.00 | 12,950.00 | 13,110.00 | 13,110.00 | -10.33% | 513,100 |
| Jul 27, 2026 | 14,680.00 | 14,790.00 | 14,000.00 | 14,620.00 | 14,620.00 | -0.20% | 245,300 |
| Jul 24, 2026 | 14,750.00 | 14,900.00 | 14,440.00 | 14,650.00 | 14,650.00 | -2.46% | 120,300 |
| Jul 23, 2026 | 15,070.00 | 15,280.00 | 14,900.00 | 15,020.00 | 15,020.00 | 1.14% | 110,400 |
| Jul 22, 2026 | 14,990.00 | 15,420.00 | 14,810.00 | 14,850.00 | 14,850.00 | 1.92% | 203,200 |
| Jul 21, 2026 | 14,300.00 | 14,710.00 | 14,030.00 | 14,570.00 | 14,570.00 | 3.77% | 203,200 |
| Jul 17, 2026 | 14,450.00 | 14,770.00 | 13,540.00 | 14,040.00 | 14,040.00 | -6.65% | 475,800 |
| Jul 16, 2026 | 15,370.00 | 15,480.00 | 15,000.00 | 15,040.00 | 15,040.00 | -4.39% | 193,700 |
| Jul 15, 2026 | 15,300.00 | 15,750.00 | 15,030.00 | 15,730.00 | 15,730.00 | 4.03% | 177,200 |
| Jul 14, 2026 | 14,980.00 | 15,190.00 | 14,540.00 | 15,120.00 | 15,120.00 | 0.33% | 280,100 |
| Jul 13, 2026 | 15,570.00 | 15,830.00 | 14,820.00 | 15,070.00 | 15,070.00 | -3.34% | 186,200 |
| Jul 10, 2026 | 15,540.00 | 15,890.00 | 15,440.00 | 15,590.00 | 15,590.00 | 2.03% | 229,200 |
| Jul 9, 2026 | 15,200.00 | 15,570.00 | 15,130.00 | 15,280.00 | 15,280.00 | 3.31% | 217,500 |
| Jul 8, 2026 | 15,010.00 | 15,500.00 | 14,710.00 | 14,790.00 | 14,790.00 | -7.56% | 481,000 |
| Jul 7, 2026 | 17,010.00 | 17,280.00 | 15,920.00 | 16,000.00 | 16,000.00 | -6.76% | 268,400 |
| Jul 6, 2026 | 17,340.00 | 17,420.00 | 16,660.00 | 17,160.00 | 17,160.00 | 0.94% | 200,200 |
| Jul 3, 2026 | 15,960.00 | 17,000.00 | 15,830.00 | 17,000.00 | 17,000.00 | -0.76% | 219,500 |
| Jul 2, 2026 | 17,650.00 | 17,710.00 | 16,940.00 | 17,130.00 | 17,130.00 | -7.65% | 277,000 |
| Jul 1, 2026 | 18,550.00 | 18,900.00 | 18,290.00 | 18,550.00 | 18,550.00 | 2.77% | 147,000 |