DAIHEN Corporation (TYO:6622)
Japan · Delayed Price · Currency is JPY 15,850
-530 (-3.24%)
May 29, 2026, 3:30 PM JST
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16,530.00 | 16,650.00 | 15,750.00 | 15,850.00 | 15,850.00 | -3.24% | 240,800 |
| May 28, 2026 | 16,420.00 | 16,540.00 | 15,840.00 | 16,380.00 | 16,380.00 | -1.44% | 170,400 |
| May 27, 2026 | 17,360.00 | 17,720.00 | 16,560.00 | 16,620.00 | 16,620.00 | -2.58% | 172,000 |
| May 26, 2026 | 17,120.00 | 17,240.00 | 16,640.00 | 17,060.00 | 17,060.00 | 1.37% | 151,800 |
| May 25, 2026 | 16,910.00 | 17,360.00 | 16,710.00 | 16,830.00 | 16,830.00 | 3.00% | 222,600 |
| May 22, 2026 | 16,400.00 | 16,690.00 | 16,220.00 | 16,340.00 | 16,340.00 | 3.29% | 198,000 |
| May 21, 2026 | 15,610.00 | 16,040.00 | 15,360.00 | 15,820.00 | 15,820.00 | 3.53% | 207,100 |
| May 20, 2026 | 15,400.00 | 15,530.00 | 14,980.00 | 15,280.00 | 15,280.00 | -3.54% | 275,100 |
| May 19, 2026 | 16,620.00 | 16,840.00 | 15,650.00 | 15,840.00 | 15,840.00 | -4.23% | 231,000 |
| May 18, 2026 | 17,300.00 | 17,320.00 | 16,510.00 | 16,540.00 | 16,540.00 | -2.13% | 154,600 |
| May 15, 2026 | 17,600.00 | 18,180.00 | 16,670.00 | 16,900.00 | 16,900.00 | -2.48% | 237,300 |
| May 14, 2026 | 18,150.00 | 18,220.00 | 17,250.00 | 17,330.00 | 17,330.00 | -4.10% | 264,100 |
| May 13, 2026 | 17,500.00 | 18,220.00 | 17,500.00 | 18,070.00 | 18,070.00 | 1.98% | 268,300 |
| May 12, 2026 | 19,790.00 | 19,790.00 | 17,640.00 | 17,720.00 | 17,720.00 | 0.57% | 587,900 |
| May 11, 2026 | 17,880.00 | 18,140.00 | 17,370.00 | 17,620.00 | 17,620.00 | 1.97% | 423,200 |
| 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 | -4.14% | 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 |