DAIHEN Corporation (TYO:6622)
Japan · Delayed Price · Currency is JPY 17,280
+380 (2.25%)
May 8, 2026, 3:30 PM JST
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16,700.00 | 17,280.00 | 16,570.00 | 17,280.00 | 17,280.00 | 2.25% | 272,100 |
| May 7, 2026 | 16,830.00 | 17,150.00 | 16,500.00 | 16,900.00 | 16,900.00 | 7.23% | 423,200 |
| May 1, 2026 | 15,460.00 | 16,100.00 | 15,150.00 | 15,760.00 | 15,760.00 | 2.47% | 366,200 |
| Apr 30, 2026 | 15,190.00 | 15,710.00 | 15,000.00 | 15,380.00 | 15,380.00 | 2.67% | 378,400 |
| Apr 28, 2026 | 14,700.00 | 14,990.00 | 14,500.00 | 14,980.00 | 14,980.00 | 1.42% | 188,900 |
| Apr 27, 2026 | 14,080.00 | 14,950.00 | 13,940.00 | 14,770.00 | 14,770.00 | 6.26% | 314,200 |
| Apr 24, 2026 | 13,790.00 | 14,040.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1.31% | 117,300 |
| Apr 23, 2026 | 13,940.00 | 14,150.00 | 13,420.00 | 13,720.00 | 13,720.00 | -1.51% | 152,200 |
| Apr 22, 2026 | 14,080.00 | 14,080.00 | 13,750.00 | 13,930.00 | 13,930.00 | -1.21% | 104,600 |
| Apr 21, 2026 | 14,050.00 | 14,210.00 | 13,940.00 | 14,100.00 | 14,100.00 | 1.08% | 76,400 |
| Apr 20, 2026 | 13,820.00 | 14,090.00 | 13,820.00 | 13,950.00 | 13,950.00 | 0.50% | 69,900 |
| Apr 17, 2026 | 14,320.00 | 14,320.00 | 13,820.00 | 13,880.00 | 13,880.00 | -3.00% | 97,100 |
| Apr 16, 2026 | 14,340.00 | 14,440.00 | 14,090.00 | 14,310.00 | 14,310.00 | 2.43% | 141,500 |
| Apr 15, 2026 | 14,740.00 | 14,830.00 | 13,880.00 | 13,970.00 | 13,970.00 | -2.85% | 160,200 |
| Apr 14, 2026 | 14,550.00 | 14,620.00 | 14,270.00 | 14,380.00 | 14,380.00 | 2.57% | 160,800 |
| Apr 13, 2026 | 13,880.00 | 14,140.00 | 13,810.00 | 14,020.00 | 14,020.00 | 0.50% | 187,300 |
| Apr 10, 2026 | 13,800.00 | 14,060.00 | 13,760.00 | 13,950.00 | 13,950.00 | 4.18% | 234,800 |
| Apr 9, 2026 | 13,650.00 | 13,650.00 | 13,210.00 | 13,390.00 | 13,390.00 | -2.48% | 231,000 |
| Apr 8, 2026 | 13,310.00 | 13,730.00 | 12,960.00 | 13,730.00 | 13,730.00 | 10.02% | 329,000 |
| Apr 7, 2026 | 12,470.00 | 12,550.00 | 12,280.00 | 12,480.00 | 12,480.00 | 0.56% | 114,700 |
| Apr 6, 2026 | 11,940.00 | 12,750.00 | 11,910.00 | 12,410.00 | 12,410.00 | 3.42% | 193,200 |
| Apr 3, 2026 | 12,180.00 | 12,270.00 | 11,930.00 | 12,000.00 | 12,000.00 | 1.01% | 95,200 |
| Apr 2, 2026 | 12,540.00 | 12,650.00 | 11,830.00 | 11,880.00 | 11,880.00 | -3.73% | 158,300 |
| Apr 1, 2026 | 12,070.00 | 12,340.00 | 11,880.00 | 12,340.00 | 12,340.00 | 10.47% | 222,000 |
| Mar 31, 2026 | 11,120.00 | 11,510.00 | 10,960.00 | 11,170.00 | 11,170.00 | -3.12% | 200,500 |
| Mar 30, 2026 | 11,190.00 | 11,530.00 | 11,160.00 | 11,530.00 | 11,530.00 | -4.87% | 194,300 |
| Mar 27, 2026 | 12,080.00 | 12,150.00 | 11,820.00 | 12,120.00 | 12,028.00 | -2.57% | 208,100 |
| Mar 26, 2026 | 12,650.00 | 12,780.00 | 12,310.00 | 12,440.00 | 12,345.57 | -1.35% | 121,300 |
| Mar 25, 2026 | 12,500.00 | 12,690.00 | 12,450.00 | 12,610.00 | 12,514.28 | 5.35% | 109,400 |
| Mar 24, 2026 | 12,070.00 | 12,180.00 | 11,730.00 | 11,970.00 | 11,879.14 | 3.10% | 121,800 |
| Mar 23, 2026 | 11,850.00 | 12,000.00 | 11,570.00 | 11,610.00 | 11,521.87 | -6.14% | 232,200 |
| Mar 19, 2026 | 12,530.00 | 12,640.00 | 12,300.00 | 12,370.00 | 12,276.10 | -5.79% | 284,000 |
| Mar 18, 2026 | 12,610.00 | 13,130.00 | 12,550.00 | 13,130.00 | 13,030.33 | 7.01% | 160,600 |
| Mar 17, 2026 | 12,650.00 | 12,700.00 | 12,240.00 | 12,270.00 | 12,176.86 | -0.65% | 87,500 |
| Mar 16, 2026 | 12,170.00 | 12,470.00 | 12,170.00 | 12,350.00 | 12,256.25 | 0.49% | 110,100 |
| Mar 13, 2026 | 11,780.00 | 12,290.00 | 11,770.00 | 12,290.00 | 12,196.71 | 0.24% | 183,600 |
| Mar 12, 2026 | 12,340.00 | 12,530.00 | 12,110.00 | 12,260.00 | 12,166.94 | -3.01% | 179,300 |
| Mar 11, 2026 | 12,620.00 | 12,930.00 | 12,540.00 | 12,640.00 | 12,544.05 | 2.60% | 144,100 |
| Mar 10, 2026 | 12,300.00 | 12,590.00 | 12,210.00 | 12,320.00 | 12,226.48 | 6.02% | 235,500 |
| Mar 9, 2026 | 11,780.00 | 11,990.00 | 11,200.00 | 11,620.00 | 11,531.80 | -10.48% | 320,500 |
| Mar 6, 2026 | 12,730.00 | 13,200.00 | 12,710.00 | 12,980.00 | 12,881.47 | -1.37% | 156,300 |
| Mar 5, 2026 | 13,260.00 | 13,580.00 | 12,950.00 | 13,160.00 | 13,060.11 | 4.20% | 204,600 |
| Mar 4, 2026 | 13,110.00 | 13,430.00 | 12,360.00 | 12,630.00 | 12,534.13 | -7.88% | 301,800 |
| Mar 3, 2026 | 14,850.00 | 14,900.00 | 13,590.00 | 13,710.00 | 13,605.93 | -6.86% | 252,100 |
| Mar 2, 2026 | 14,010.00 | 14,770.00 | 14,000.00 | 14,720.00 | 14,608.26 | 0.82% | 133,600 |
| Feb 27, 2026 | 14,360.00 | 14,610.00 | 14,120.00 | 14,600.00 | 14,489.17 | -0.41% | 249,900 |
| Feb 26, 2026 | 14,950.00 | 15,000.00 | 14,310.00 | 14,660.00 | 14,548.72 | -0.14% | 200,000 |
| Feb 25, 2026 | 15,000.00 | 15,040.00 | 14,460.00 | 14,680.00 | 14,568.57 | -1.21% | 231,400 |
| Feb 24, 2026 | 14,620.00 | 14,990.00 | 14,380.00 | 14,860.00 | 14,747.20 | 2.84% | 175,200 |
| Feb 20, 2026 | 14,510.00 | 14,570.00 | 14,280.00 | 14,450.00 | 14,340.31 | -1.37% | 162,900 |