Di-Nikko Engineering Co., Ltd. (TYO:6635)
Japan · Delayed Price · Currency is JPY 649.00
-6.00 (-0.92%)
Mar 27, 2026, 3:30 PM JST
Di-Nikko Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 657.00 | 658.00 | 640.00 | 656.00 | - | 0.15% | 8,900 |
| Mar 26, 2026 | 686.00 | 686.00 | 651.00 | 655.00 | 655.00 | -5.07% | 24,700 |
| Mar 25, 2026 | 658.00 | 690.00 | 658.00 | 690.00 | 690.00 | 4.86% | 24,600 |
| Mar 24, 2026 | 660.00 | 666.00 | 645.00 | 658.00 | 658.00 | 1.86% | 57,000 |
| Mar 23, 2026 | 680.00 | 680.00 | 642.00 | 646.00 | 646.00 | -7.71% | 62,700 |
| Mar 19, 2026 | 702.00 | 711.00 | 693.00 | 700.00 | 700.00 | -1.96% | 22,700 |
| Mar 18, 2026 | 705.00 | 717.00 | 704.00 | 714.00 | 714.00 | 2.73% | 23,500 |
| Mar 17, 2026 | 712.00 | 721.00 | 670.00 | 695.00 | 695.00 | -1.97% | 36,900 |
| Mar 16, 2026 | 706.00 | 714.00 | 697.00 | 709.00 | 709.00 | - | 33,300 |
| Mar 13, 2026 | 715.00 | 715.00 | 702.00 | 709.00 | 709.00 | 0.28% | 26,400 |
| Mar 12, 2026 | 737.00 | 737.00 | 705.00 | 707.00 | 707.00 | -3.94% | 49,900 |
| Mar 11, 2026 | 719.00 | 742.00 | 719.00 | 736.00 | 736.00 | 3.52% | 35,900 |
| Mar 10, 2026 | 729.00 | 743.00 | 707.00 | 711.00 | 711.00 | -2.47% | 53,500 |
| Mar 9, 2026 | 700.00 | 729.00 | 658.00 | 729.00 | 729.00 | -1.35% | 73,800 |
| Mar 6, 2026 | 692.00 | 740.00 | 692.00 | 739.00 | 739.00 | 5.57% | 74,000 |
| Mar 5, 2026 | 665.00 | 707.00 | 665.00 | 700.00 | 700.00 | 5.74% | 75,900 |
| Mar 4, 2026 | 680.00 | 680.00 | 624.00 | 662.00 | 662.00 | -4.06% | 57,900 |
| Mar 3, 2026 | 699.00 | 700.00 | 670.00 | 690.00 | 690.00 | -0.58% | 88,300 |
| Mar 2, 2026 | 656.00 | 695.00 | 651.00 | 694.00 | 694.00 | 2.66% | 46,300 |
| Feb 27, 2026 | 631.00 | 688.00 | 631.00 | 676.00 | 676.00 | 7.13% | 71,100 |
| Feb 26, 2026 | 620.00 | 635.00 | 620.00 | 631.00 | 631.00 | 1.94% | 25,000 |
| Feb 25, 2026 | 614.00 | 619.00 | 609.00 | 619.00 | 619.00 | 0.65% | 23,900 |
| Feb 24, 2026 | 609.00 | 616.00 | 605.00 | 615.00 | 615.00 | 1.15% | 26,300 |
| Feb 20, 2026 | 602.00 | 613.00 | 590.00 | 608.00 | 608.00 | 0.50% | 52,900 |
| Feb 19, 2026 | 577.00 | 611.00 | 571.00 | 605.00 | 605.00 | 4.85% | 74,100 |
| Feb 18, 2026 | 587.00 | 587.00 | 571.00 | 577.00 | 577.00 | -1.37% | 35,700 |
| Feb 17, 2026 | 580.00 | 587.00 | 566.00 | 585.00 | 585.00 | 2.63% | 117,700 |
| Feb 16, 2026 | 543.00 | 640.00 | 529.00 | 570.00 | 570.00 | 5.56% | 512,900 |
| Feb 13, 2026 | 541.00 | 541.00 | 527.00 | 540.00 | 540.00 | 1.31% | 11,400 |
| Feb 12, 2026 | 538.00 | 543.00 | 528.00 | 533.00 | 533.00 | -0.19% | 17,900 |
| Feb 10, 2026 | 525.00 | 534.00 | 519.00 | 534.00 | 534.00 | 0.75% | 29,500 |
| Feb 9, 2026 | 526.00 | 534.00 | 525.00 | 530.00 | 530.00 | 1.73% | 23,300 |
| Feb 6, 2026 | 523.00 | 525.00 | 520.00 | 521.00 | 521.00 | -0.76% | 5,100 |
| Feb 5, 2026 | 526.00 | 527.00 | 521.00 | 525.00 | 525.00 | -0.38% | 8,300 |
| Feb 4, 2026 | 524.00 | 527.00 | 522.00 | 527.00 | 527.00 | 0.57% | 11,700 |
| Feb 3, 2026 | 524.00 | 525.00 | 517.00 | 524.00 | 524.00 | 0.58% | 3,900 |
| Feb 2, 2026 | 520.00 | 523.00 | 515.00 | 521.00 | 521.00 | 0.58% | 11,000 |
| Jan 30, 2026 | 524.00 | 526.00 | 514.00 | 518.00 | 518.00 | -0.96% | 15,800 |
| Jan 29, 2026 | 519.00 | 529.00 | 518.00 | 523.00 | 523.00 | 0.77% | 12,300 |
| Jan 28, 2026 | 527.00 | 527.00 | 517.00 | 519.00 | 519.00 | -1.33% | 2,200 |
| Jan 27, 2026 | 525.00 | 526.00 | 520.00 | 526.00 | 526.00 | 1.15% | 2,000 |
| Jan 26, 2026 | 528.00 | 529.00 | 520.00 | 520.00 | 520.00 | -1.33% | 5,600 |
| Jan 23, 2026 | 522.00 | 533.00 | 522.00 | 527.00 | 527.00 | 1.35% | 10,300 |
| Jan 22, 2026 | 527.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.38% | 27,500 |
| Jan 21, 2026 | 518.00 | 529.00 | 515.00 | 522.00 | 522.00 | -1.14% | 7,900 |
| Jan 20, 2026 | 522.00 | 528.00 | 516.00 | 528.00 | 528.00 | 1.15% | 29,100 |
| Jan 19, 2026 | 520.00 | 529.00 | 516.00 | 522.00 | 522.00 | 0.77% | 22,000 |
| Jan 16, 2026 | 513.00 | 525.00 | 513.00 | 518.00 | 518.00 | 0.97% | 40,200 |
| Jan 15, 2026 | 509.00 | 518.00 | 508.00 | 513.00 | 513.00 | 0.59% | 14,200 |
| Jan 14, 2026 | 506.00 | 516.00 | 506.00 | 510.00 | 510.00 | 0.99% | 23,000 |