Skip to main content
logo
DAIHEN Corporation (TYO:6622)
Japan flag Japan · Delayed Price · Currency is JPY
2,639.00
+96.00 (3.78%)
Sep 30, 2026, 3:30 PM JST

DAIHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262,593.002,671.002,588.002,639.002,639.003.78%1,228,500
Sep 29, 20262,560.002,591.002,513.002,543.002,543.00-1.17%782,900
Sep 28, 20262,616.002,648.002,590.002,594.002,573.000.31%699,000
Sep 25, 20262,578.002,590.002,528.002,586.002,565.060.70%450,500
Sep 24, 20262,560.002,600.002,548.002,568.002,547.210.94%789,000
Sep 18, 20262,482.002,562.002,482.002,544.002,523.404.43%1,539,500
Sep 17, 20262,500.002,514.002,436.002,436.002,416.28-1.38%794,500
Sep 16, 20262,366.002,470.002,342.002,470.002,450.004.40%741,500
Sep 15, 20262,330.002,408.002,330.002,366.002,346.85-0.50%815,500
Sep 14, 20262,292.002,378.002,274.002,378.002,358.75-0.08%906,000
Sep 11, 20262,308.002,398.002,304.002,380.002,360.73-1.98%779,000
Sep 10, 20262,472.002,478.002,396.002,428.002,408.34-2.88%945,500
Sep 9, 20262,452.002,522.002,444.002,500.002,479.763.22%688,500
Sep 8, 20262,554.002,586.002,418.002,422.002,402.39-6.77%827,000
Sep 7, 20262,504.002,624.002,492.002,598.002,576.975.95%1,341,500
Sep 4, 20262,446.002,462.002,414.002,452.002,432.150.49%624,500
Sep 3, 20262,468.002,482.002,414.002,440.002,420.25-499,000
Sep 2, 20262,466.002,472.002,430.002,440.002,420.25-2.71%793,000
Sep 1, 20262,540.002,562.002,506.002,508.002,487.70-2.56%595,500
Aug 31, 20262,542.002,576.002,488.002,574.002,553.16-0.85%761,000
Aug 28, 20262,634.002,656.002,580.002,596.002,574.98-1.07%538,000
Aug 27, 20262,688.002,704.002,574.002,624.002,602.76-0.15%994,500
Aug 26, 20262,638.002,640.002,566.002,628.002,606.721.62%722,500
Aug 25, 20262,540.002,598.002,504.002,586.002,565.061.02%629,000
Aug 24, 20262,602.002,616.002,544.002,560.002,539.28-1.69%892,500
Aug 21, 20262,568.002,604.002,514.002,604.002,582.92-1.14%1,075,500
Aug 20, 20262,600.002,652.002,570.002,634.002,612.680.92%913,000
Aug 19, 20262,600.002,656.002,560.002,610.002,588.87-7.25%1,079,500
Aug 18, 20262,900.002,958.002,800.002,814.002,791.22-3.23%868,000
Aug 17, 20262,772.002,918.002,772.002,908.002,884.464.53%1,016,500
Aug 14, 20262,804.002,878.002,768.002,782.002,759.48-0.50%1,057,500
Aug 13, 20262,776.002,814.002,768.002,796.002,773.362.95%947,000
Aug 12, 20262,690.002,720.002,630.002,716.002,694.010.97%1,580,000
Aug 10, 20262,760.002,800.002,674.002,690.002,668.22-2.75%1,623,500
Aug 7, 20262,826.002,838.002,660.002,766.002,743.61-2.12%1,793,000
Aug 6, 20262,966.003,040.002,756.002,826.002,803.12-7.04%2,702,000
Aug 5, 20262,896.003,132.002,894.003,040.003,015.392.84%3,634,000
Aug 4, 20262,848.003,002.002,828.002,956.002,932.077.88%2,965,000
Aug 3, 20262,748.002,796.002,654.002,740.002,717.82-0.65%1,853,000
Jul 31, 20262,700.002,804.002,638.002,758.002,735.6712.57%1,832,500
Jul 30, 20262,324.002,510.002,292.002,450.002,430.172.94%1,561,500
Jul 29, 20262,614.002,634.002,322.002,380.002,360.73-9.23%1,844,000
Jul 28, 20262,776.002,788.002,590.002,622.002,600.77-10.33%2,565,500
Jul 27, 20262,936.002,958.002,800.002,924.002,900.33-0.20%1,226,500
Jul 24, 20262,950.002,980.002,888.002,930.002,906.28-2.46%601,500
Jul 23, 20263,014.003,056.002,980.003,004.002,979.681.14%552,000
Jul 22, 20262,998.003,084.002,962.002,970.002,945.961.92%1,016,000
Jul 21, 20262,860.002,942.002,806.002,914.002,890.413.77%1,016,000
Jul 17, 20262,890.002,954.002,708.002,808.002,785.27-6.65%2,379,000
Jul 16, 20263,074.003,096.003,000.003,008.002,983.65-4.39%968,500