Diamond Electric Holdings Co., Ltd. (TYO:6699)
Japan · Delayed Price · Currency is JPY 478.00
-4.00 (-0.83%)
Aug 3, 2026, 1:34 PM JST
Diamond Electric Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 486.00 | 488.00 | 479.00 | 482.00 | 482.00 | -0.62% | 101,300 |
| Jul 30, 2026 | 480.00 | 485.00 | 474.00 | 485.00 | 485.00 | 1.04% | 91,800 |
| Jul 29, 2026 | 479.00 | 482.00 | 472.00 | 480.00 | 480.00 | 0.84% | 79,800 |
| Jul 28, 2026 | 482.00 | 482.00 | 474.00 | 476.00 | 476.00 | -1.24% | 57,700 |
| Jul 27, 2026 | 479.00 | 483.00 | 476.00 | 482.00 | 482.00 | 1.69% | 64,300 |
| Jul 24, 2026 | 476.00 | 478.00 | 471.00 | 474.00 | 474.00 | -1.04% | 60,300 |
| Jul 23, 2026 | 480.00 | 482.00 | 477.00 | 479.00 | 479.00 | -0.21% | 35,400 |
| Jul 22, 2026 | 487.00 | 491.00 | 480.00 | 480.00 | 480.00 | -1.03% | 83,900 |
| Jul 21, 2026 | 480.00 | 487.00 | 480.00 | 485.00 | 485.00 | 1.04% | 65,800 |
| Jul 17, 2026 | 482.00 | 485.00 | 471.00 | 480.00 | 480.00 | -0.41% | 114,300 |
| Jul 16, 2026 | 491.00 | 493.00 | 481.00 | 482.00 | 482.00 | -1.43% | 85,400 |
| Jul 15, 2026 | 482.00 | 491.00 | 482.00 | 489.00 | 489.00 | 1.45% | 64,300 |
| Jul 14, 2026 | 482.00 | 492.00 | 481.00 | 482.00 | 482.00 | 0.21% | 105,500 |
| Jul 13, 2026 | 498.00 | 499.00 | 480.00 | 481.00 | 481.00 | -2.63% | 141,400 |
| Jul 10, 2026 | 480.00 | 496.00 | 479.00 | 494.00 | 494.00 | 3.56% | 166,500 |
| Jul 9, 2026 | 480.00 | 481.00 | 470.00 | 477.00 | 477.00 | -1.04% | 118,800 |
| Jul 8, 2026 | 483.00 | 483.00 | 474.00 | 482.00 | 482.00 | 0.42% | 137,700 |
| Jul 7, 2026 | 494.00 | 500.00 | 480.00 | 480.00 | 480.00 | -2.24% | 180,400 |
| Jul 6, 2026 | 488.00 | 496.00 | 485.00 | 491.00 | 491.00 | 1.24% | 248,400 |
| Jul 3, 2026 | 476.00 | 487.00 | 475.00 | 485.00 | 485.00 | 2.32% | 181,800 |
| Jul 2, 2026 | 466.00 | 478.00 | 465.00 | 474.00 | 474.00 | 2.16% | 133,500 |
| Jul 1, 2026 | 460.00 | 467.00 | 460.00 | 464.00 | 464.00 | 0.87% | 71,300 |
| Jun 30, 2026 | 476.00 | 477.00 | 457.00 | 460.00 | 460.00 | -2.13% | 131,200 |
| Jun 29, 2026 | 471.00 | 483.00 | 464.00 | 470.00 | 470.00 | 0.64% | 203,800 |
| Jun 26, 2026 | 472.00 | 474.00 | 464.00 | 467.00 | 467.00 | -0.85% | 104,200 |
| Jun 25, 2026 | 469.00 | 477.00 | 465.00 | 471.00 | 471.00 | 1.51% | 118,500 |
| Jun 24, 2026 | 473.00 | 479.00 | 464.00 | 464.00 | 464.00 | -2.11% | 156,700 |
| Jun 23, 2026 | 480.00 | 489.00 | 472.00 | 474.00 | 474.00 | - | 266,700 |
| Jun 22, 2026 | 469.00 | 475.00 | 462.00 | 474.00 | 474.00 | 1.07% | 134,200 |
| Jun 19, 2026 | 472.00 | 474.00 | 464.00 | 469.00 | 469.00 | -0.21% | 161,300 |
| Jun 18, 2026 | 477.00 | 477.00 | 465.00 | 470.00 | 470.00 | -1.05% | 84,900 |
| Jun 17, 2026 | 471.00 | 479.00 | 469.00 | 475.00 | 475.00 | 0.85% | 135,700 |
| Jun 16, 2026 | 470.00 | 474.00 | 466.00 | 471.00 | 471.00 | 0.43% | 71,000 |
| Jun 15, 2026 | 473.00 | 476.00 | 469.00 | 469.00 | 469.00 | 0.43% | 78,200 |
| Jun 12, 2026 | 468.00 | 473.00 | 466.00 | 467.00 | 467.00 | - | 93,200 |
| Jun 11, 2026 | 460.00 | 468.00 | 451.00 | 467.00 | 467.00 | 0.65% | 138,800 |
| Jun 10, 2026 | 476.00 | 476.00 | 457.00 | 464.00 | 464.00 | -2.73% | 154,500 |
| Jun 9, 2026 | 483.00 | 490.00 | 473.00 | 477.00 | 477.00 | -0.21% | 186,200 |
| Jun 8, 2026 | 480.00 | 482.00 | 469.00 | 478.00 | 478.00 | -1.65% | 210,700 |
| Jun 5, 2026 | 472.00 | 490.00 | 470.00 | 486.00 | 486.00 | 3.85% | 210,000 |
| Jun 4, 2026 | 483.00 | 483.00 | 467.00 | 468.00 | 468.00 | -3.31% | 156,900 |
| Jun 3, 2026 | 470.00 | 485.00 | 470.00 | 484.00 | 484.00 | 4.09% | 194,300 |
| Jun 2, 2026 | 480.00 | 481.00 | 457.00 | 465.00 | 465.00 | -1.48% | 181,800 |
| Jun 1, 2026 | 473.00 | 474.00 | 461.00 | 472.00 | 472.00 | 1.94% | 169,600 |
| May 29, 2026 | 465.00 | 474.00 | 459.00 | 463.00 | 463.00 | -1.28% | 151,300 |
| May 28, 2026 | 456.00 | 472.00 | 453.00 | 469.00 | 469.00 | 2.85% | 237,100 |
| May 27, 2026 | 456.00 | 460.00 | 451.00 | 456.00 | 456.00 | 0.66% | 108,200 |
| May 26, 2026 | 459.00 | 459.00 | 452.00 | 453.00 | 453.00 | -0.66% | 63,400 |
| May 25, 2026 | 466.00 | 468.00 | 451.00 | 456.00 | 456.00 | -1.30% | 160,400 |
| May 22, 2026 | 468.00 | 468.00 | 458.00 | 462.00 | 462.00 | 0.43% | 130,200 |