DAIHEN Corporation (TYO:6622)
Japan · Delayed Price · Currency is JPY 17,840
-400 (-2.19%)
Jun 19, 2026, 3:30 PM JST
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 15,100.00 | 15,320.00 | 14,580.00 | 14,730.00 | 14,730.00 | -4.41% | 229,700 |
| Jun 9, 2026 | 15,590.00 | 15,590.00 | 15,080.00 | 15,410.00 | 15,410.00 | 0.33% | 236,400 |
| Jun 8, 2026 | 14,600.00 | 15,470.00 | 14,440.00 | 15,360.00 | 15,360.00 | -5.19% | 395,800 |
| Jun 5, 2026 | 15,520.00 | 16,270.00 | 15,310.00 | 16,200.00 | 16,200.00 | 2.79% | 267,200 |
| Jun 4, 2026 | 15,320.00 | 15,880.00 | 15,300.00 | 15,760.00 | 15,760.00 | 0.38% | 186,700 |
| Jun 3, 2026 | 15,480.00 | 15,870.00 | 15,130.00 | 15,700.00 | 15,700.00 | 2.75% | 183,800 |
| Jun 2, 2026 | 15,610.00 | 15,740.00 | 14,840.00 | 15,280.00 | 15,280.00 | -3.23% | 245,500 |
| Jun 1, 2026 | 15,640.00 | 16,260.00 | 15,580.00 | 15,790.00 | 15,790.00 | -0.38% | 193,300 |
| 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 |