Diamond Electric Holdings Co., Ltd. (TYO:6699)
Japan · Delayed Price · Currency is JPY 466.00
-11.00 (-2.31%)
May 18, 2026, 3:30 PM JST
Diamond Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 543.00 | 543.00 | 465.00 | 477.00 | 477.00 | -11.01% | 719,900 |
| May 14, 2026 | 542.00 | 543.00 | 534.00 | 536.00 | 536.00 | -0.19% | 110,000 |
| May 13, 2026 | 531.00 | 543.00 | 531.00 | 537.00 | 537.00 | 1.32% | 73,500 |
| May 12, 2026 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -2.39% | 141,100 |
| May 11, 2026 | 542.00 | 550.00 | 537.00 | 543.00 | 543.00 | 1.50% | 163,600 |
| May 8, 2026 | 537.00 | 538.00 | 525.00 | 535.00 | 535.00 | -0.37% | 106,400 |
| May 7, 2026 | 542.00 | 546.00 | 535.00 | 537.00 | 537.00 | 0.19% | 152,500 |
| May 1, 2026 | 535.00 | 539.00 | 526.00 | 536.00 | 536.00 | 1.52% | 71,600 |
| Apr 30, 2026 | 540.00 | 541.00 | 527.00 | 528.00 | 528.00 | -2.40% | 92,700 |
| Apr 28, 2026 | 535.00 | 544.00 | 531.00 | 541.00 | 541.00 | 1.12% | 196,700 |
| Apr 27, 2026 | 536.00 | 540.00 | 528.00 | 535.00 | 535.00 | -0.56% | 105,600 |
| Apr 24, 2026 | 556.00 | 560.00 | 538.00 | 538.00 | 538.00 | -2.89% | 211,200 |
| Apr 23, 2026 | 564.00 | 564.00 | 551.00 | 554.00 | 554.00 | -1.42% | 131,000 |
| Apr 22, 2026 | 577.00 | 578.00 | 561.00 | 562.00 | 562.00 | -1.75% | 126,900 |
| Apr 21, 2026 | 582.00 | 582.00 | 572.00 | 572.00 | 572.00 | -1.72% | 91,900 |
| Apr 20, 2026 | 579.00 | 587.00 | 577.00 | 582.00 | 582.00 | 1.04% | 132,100 |
| Apr 17, 2026 | 580.00 | 581.00 | 571.00 | 576.00 | 576.00 | -0.86% | 109,800 |
| Apr 16, 2026 | 579.00 | 587.00 | 576.00 | 581.00 | 581.00 | 1.04% | 130,200 |
| Apr 15, 2026 | 579.00 | 587.00 | 573.00 | 575.00 | 575.00 | - | 159,200 |
| Apr 14, 2026 | 569.00 | 577.00 | 567.00 | 575.00 | 575.00 | 1.95% | 152,200 |
| Apr 13, 2026 | 565.00 | 568.00 | 560.00 | 564.00 | 564.00 | 0.71% | 73,000 |
| Apr 10, 2026 | 565.00 | 571.00 | 560.00 | 560.00 | 560.00 | - | 96,400 |
| Apr 9, 2026 | 580.00 | 580.00 | 559.00 | 560.00 | 560.00 | -3.78% | 170,300 |
| Apr 8, 2026 | 575.00 | 585.00 | 575.00 | 582.00 | 582.00 | 2.83% | 210,800 |
| Apr 7, 2026 | 572.00 | 573.00 | 561.00 | 566.00 | 566.00 | -0.18% | 121,400 |
| Apr 6, 2026 | 576.00 | 576.00 | 565.00 | 567.00 | 567.00 | -0.53% | 110,400 |
| Apr 3, 2026 | 577.00 | 585.00 | 570.00 | 570.00 | 570.00 | - | 118,100 |
| Apr 2, 2026 | 588.00 | 595.00 | 567.00 | 570.00 | 570.00 | -2.90% | 204,400 |
| Apr 1, 2026 | 580.00 | 591.00 | 574.00 | 587.00 | 587.00 | 3.35% | 220,700 |
| Mar 31, 2026 | 581.00 | 583.00 | 567.00 | 568.00 | 568.00 | -5.02% | 387,700 |
| Mar 30, 2026 | 575.00 | 598.00 | 562.00 | 598.00 | 598.00 | -3.08% | 463,300 |
| Mar 27, 2026 | 611.00 | 621.00 | 609.00 | 617.00 | 604.50 | 1.15% | 158,000 |
| Mar 26, 2026 | 624.00 | 631.00 | 604.00 | 610.00 | 597.64 | -2.24% | 152,100 |
| Mar 25, 2026 | 612.00 | 632.00 | 612.00 | 624.00 | 611.36 | 3.65% | 228,500 |
| Mar 24, 2026 | 601.00 | 611.00 | 591.00 | 602.00 | 589.80 | 1.86% | 204,500 |
| Mar 23, 2026 | 598.00 | 616.00 | 585.00 | 591.00 | 579.03 | -4.37% | 580,900 |
| Mar 19, 2026 | 648.00 | 654.00 | 617.00 | 618.00 | 605.48 | -8.71% | 1,073,600 |
| Mar 18, 2026 | 688.00 | 758.00 | 658.00 | 677.00 | 663.28 | 2.89% | 4,075,400 |
| Mar 17, 2026 | 649.00 | 680.00 | 635.00 | 658.00 | 644.67 | 6.30% | 1,049,000 |
| Mar 16, 2026 | 619.00 | 628.00 | 614.00 | 619.00 | 619.00 | 0.81% | 74,200 |
| Mar 13, 2026 | 611.00 | 627.00 | 606.00 | 614.00 | 614.00 | -0.32% | 133,900 |
| Mar 12, 2026 | 638.00 | 638.00 | 615.00 | 616.00 | 616.00 | -4.05% | 104,400 |
| Mar 11, 2026 | 645.00 | 653.00 | 635.00 | 642.00 | 642.00 | 0.31% | 133,300 |
| Mar 10, 2026 | 631.00 | 641.00 | 620.00 | 640.00 | 640.00 | 3.73% | 156,300 |
| Mar 9, 2026 | 628.00 | 629.00 | 601.00 | 617.00 | 617.00 | -2.53% | 285,900 |
| Mar 6, 2026 | 605.00 | 638.00 | 596.00 | 633.00 | 633.00 | 3.43% | 164,400 |
| Mar 5, 2026 | 608.00 | 621.00 | 607.00 | 612.00 | 612.00 | 4.08% | 93,900 |
| Mar 4, 2026 | 606.00 | 612.00 | 578.00 | 588.00 | 588.00 | -5.47% | 243,300 |
| Mar 3, 2026 | 666.00 | 666.00 | 622.00 | 622.00 | 622.00 | -6.61% | 169,700 |
| Mar 2, 2026 | 699.00 | 699.00 | 659.00 | 666.00 | 666.00 | -5.40% | 232,700 |