DAIHEN Corporation (TYO:6622)
Japan · Delayed Price · Currency is JPY 13,020
-150 (-1.14%)
Aug 21, 2026, 3:30 PM JST
DAIHEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12,840.00 | 12,940.00 | 12,570.00 | 12,920.00 | - | -1.90% | 116,100 |
| 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 |
| Jun 30, 2026 | 18,110.00 | 18,320.00 | 17,680.00 | 18,050.00 | 18,050.00 | 1.69% | 191,600 |
| Jun 29, 2026 | 18,190.00 | 18,190.00 | 17,140.00 | 17,750.00 | 17,750.00 | -3.06% | 250,600 |
| Jun 26, 2026 | 18,530.00 | 18,920.00 | 17,800.00 | 18,310.00 | 18,310.00 | -3.28% | 186,700 |
| Jun 25, 2026 | 18,950.00 | 19,150.00 | 18,680.00 | 18,930.00 | 18,930.00 | 2.77% | 167,400 |
| Jun 24, 2026 | 18,450.00 | 19,180.00 | 18,140.00 | 18,420.00 | 18,420.00 | -1.34% | 215,900 |
| Jun 23, 2026 | 19,500.00 | 19,620.00 | 18,570.00 | 18,670.00 | 18,670.00 | -4.01% | 283,200 |
| Jun 22, 2026 | 17,870.00 | 19,450.00 | 17,870.00 | 19,450.00 | 19,450.00 | 9.02% | 283,800 |
| Jun 19, 2026 | 18,900.00 | 19,050.00 | 17,630.00 | 17,840.00 | 17,840.00 | -2.19% | 358,200 |
| Jun 18, 2026 | 17,360.00 | 18,470.00 | 17,290.00 | 18,240.00 | 18,240.00 | 8.38% | 510,500 |
| Jun 17, 2026 | 16,170.00 | 16,830.00 | 16,030.00 | 16,830.00 | 16,830.00 | 3.70% | 210,700 |
| Jun 16, 2026 | 16,290.00 | 16,500.00 | 16,050.00 | 16,230.00 | 16,230.00 | 0.06% | 185,400 |
| Jun 15, 2026 | 16,000.00 | 16,220.00 | 15,490.00 | 16,220.00 | 16,220.00 | 8.35% | 220,300 |
| Jun 12, 2026 | 15,200.00 | 15,320.00 | 14,700.00 | 14,970.00 | 14,970.00 | 3.67% | 193,400 |
| Jun 11, 2026 | 14,050.00 | 14,610.00 | 13,690.00 | 14,440.00 | 14,440.00 | -1.97% | 221,800 |