Skip to main content
logo
DAIHEN Corporation (TYO:6622)
Japan flag Japan · Delayed Price · Currency is JPY
2,282.00
-95.00 (-4.00%)
Oct 23, 2026, 3:30 PM JST

DAIHEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,232.002,298.002,151.002,282.002,282.00-4.00%1,575,600
Oct 22, 20262,532.002,550.002,370.002,377.002,377.00-6.01%940,300
Oct 21, 20262,498.002,551.002,480.002,529.002,529.003.99%939,200
Oct 20, 20262,609.002,627.002,432.002,432.002,432.00-7.35%1,377,500
Oct 19, 20262,502.002,657.002,501.002,625.002,625.00-1.02%1,225,800
Oct 16, 20262,700.002,713.002,604.002,652.002,652.000.26%1,341,300
Oct 15, 20262,800.002,807.002,631.002,645.002,645.00-10.55%2,084,500
Oct 14, 20262,939.003,075.002,928.002,957.002,957.001.75%1,144,100
Oct 13, 20262,935.002,996.002,867.002,906.002,906.00-3.29%1,288,500
Oct 9, 20262,763.003,020.002,761.003,005.003,005.006.26%1,612,400
Oct 8, 20262,908.002,916.002,821.002,828.002,828.00-4.39%1,003,900
Oct 7, 20262,936.003,035.002,911.002,958.002,958.002.46%1,381,900
Oct 6, 20262,858.002,906.002,818.002,887.002,887.000.31%1,393,400
Oct 5, 20262,850.002,921.002,837.002,878.002,878.003.67%1,482,700
Oct 2, 20262,700.002,803.002,698.002,776.002,776.002.10%1,081,000
Oct 1, 20262,639.002,747.002,615.002,719.002,719.003.03%1,074,000
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