Di-Nikko Engineering Co., Ltd. (TYO:6635)
Japan · Delayed Price · Currency is JPY 527.00
+7.00 (1.35%)
Jan 23, 2026, 3:30 PM JST
Di-Nikko Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 510.00 | 510.00 | 503.00 | 505.00 | 505.00 | 0.40% | 12,800 |
| Jan 9, 2026 | 505.00 | 514.00 | 502.00 | 503.00 | 503.00 | - | 27,200 |
| Jan 8, 2026 | 508.00 | 510.00 | 502.00 | 503.00 | 503.00 | -0.59% | 11,600 |
| Jan 7, 2026 | 509.00 | 509.00 | 504.00 | 506.00 | 506.00 | 0.20% | 12,900 |
| Jan 6, 2026 | 504.00 | 505.00 | 500.00 | 505.00 | 505.00 | 0.60% | 6,800 |
| Jan 5, 2026 | 494.00 | 502.00 | 493.00 | 502.00 | 502.00 | 2.66% | 6,800 |
| Dec 30, 2025 | 497.00 | 497.00 | 489.00 | 489.00 | 489.00 | -0.81% | 14,800 |
| Dec 29, 2025 | 497.00 | 499.00 | 488.00 | 493.00 | 493.00 | -0.80% | 23,400 |
| Dec 26, 2025 | 505.00 | 505.00 | 494.00 | 497.00 | 489.00 | -1.19% | 41,700 |
| Dec 25, 2025 | 500.00 | 505.00 | 500.00 | 503.00 | 494.90 | 0.60% | 47,500 |
| Dec 24, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 491.95 | -0.99% | 29,600 |
| Dec 23, 2025 | 516.00 | 516.00 | 498.00 | 505.00 | 496.87 | -0.20% | 46,400 |
| Dec 22, 2025 | 530.00 | 530.00 | 506.00 | 506.00 | 497.86 | -3.80% | 26,200 |
| Dec 19, 2025 | 513.00 | 528.00 | 509.00 | 526.00 | 517.53 | 3.34% | 32,500 |
| Dec 18, 2025 | 513.00 | 514.00 | 505.00 | 509.00 | 500.81 | -0.97% | 11,000 |
| Dec 17, 2025 | 519.00 | 520.00 | 510.00 | 514.00 | 505.73 | 0.98% | 13,600 |
| Dec 16, 2025 | 515.00 | 518.00 | 509.00 | 509.00 | 500.81 | -1.36% | 15,600 |
| Dec 15, 2025 | 500.00 | 523.00 | 500.00 | 516.00 | 507.69 | 2.99% | 28,600 |
| Dec 12, 2025 | 509.00 | 509.00 | 501.00 | 501.00 | 492.94 | -1.57% | 1,600 |
| Dec 11, 2025 | 516.00 | 516.00 | 509.00 | 509.00 | 500.81 | - | 3,900 |
| Dec 10, 2025 | 505.00 | 509.00 | 497.00 | 509.00 | 500.81 | 0.79% | 10,200 |
| Dec 9, 2025 | 505.00 | 508.00 | 500.00 | 505.00 | 496.87 | 1.61% | 19,100 |
| Dec 8, 2025 | 497.00 | 500.00 | 496.00 | 497.00 | 489.00 | - | 9,000 |
| Dec 5, 2025 | 493.00 | 498.00 | 490.00 | 497.00 | 489.00 | 0.40% | 18,700 |
| Dec 4, 2025 | 497.00 | 497.00 | 491.00 | 495.00 | 487.03 | - | 4,400 |
| Dec 3, 2025 | 498.00 | 502.00 | 495.00 | 495.00 | 487.03 | -0.60% | 2,000 |
| Dec 2, 2025 | 503.00 | 507.00 | 498.00 | 498.00 | 489.98 | -1.97% | 4,800 |
| Dec 1, 2025 | 507.00 | 508.00 | 504.00 | 508.00 | 499.82 | 1.40% | 9,200 |
| Nov 28, 2025 | 501.00 | 501.00 | 498.00 | 501.00 | 492.94 | 0.60% | 4,000 |
| Nov 27, 2025 | 504.00 | 504.00 | 495.00 | 498.00 | 489.98 | -0.40% | 2,600 |
| Nov 26, 2025 | 503.00 | 503.00 | 495.00 | 500.00 | 491.95 | 2.67% | 4,500 |
| Nov 25, 2025 | 492.00 | 492.00 | 486.00 | 487.00 | 479.16 | - | 3,000 |
| Nov 21, 2025 | 485.00 | 488.00 | 483.00 | 487.00 | 479.16 | -0.81% | 5,700 |
| Nov 20, 2025 | 499.00 | 499.00 | 489.00 | 491.00 | 483.10 | 1.03% | 6,200 |
| Nov 19, 2025 | 490.00 | 490.00 | 485.00 | 486.00 | 478.18 | -0.82% | 6,600 |
| Nov 18, 2025 | 494.00 | 494.00 | 490.00 | 490.00 | 482.11 | -1.01% | 6,200 |
| Nov 17, 2025 | 500.00 | 500.00 | 495.00 | 495.00 | 487.03 | -1.00% | 2,700 |
| Nov 14, 2025 | 495.00 | 504.00 | 495.00 | 500.00 | 491.95 | 0.81% | 3,600 |
| Nov 13, 2025 | 516.00 | 520.00 | 488.00 | 496.00 | 488.02 | -3.31% | 31,500 |
| Nov 12, 2025 | 512.00 | 513.00 | 512.00 | 513.00 | 504.74 | 1.79% | 3,800 |
| Nov 11, 2025 | 506.00 | 510.00 | 504.00 | 504.00 | 495.89 | -0.40% | 5,000 |
| Nov 10, 2025 | 507.00 | 513.00 | 503.00 | 506.00 | 497.86 | - | 15,300 |