Diamond Electric Holdings Co., Ltd. (TYO:6699)
Japan · Delayed Price · Currency is JPY 481.00
-2.00 (-0.41%)
Oct 8, 2026, 9:54 AM JST
Diamond Electric Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 480.00 | 481.00 | 475.00 | 481.00 | 481.00 | -0.41% | 35,500 |
| Oct 7, 2026 | 488.00 | 488.00 | 481.00 | 483.00 | 483.00 | -0.21% | 65,400 |
| Oct 6, 2026 | 480.00 | 487.00 | 479.00 | 484.00 | 484.00 | 1.04% | 120,500 |
| Oct 5, 2026 | 478.00 | 482.00 | 473.00 | 479.00 | 479.00 | -0.42% | 144,200 |
| Oct 2, 2026 | 489.00 | 489.00 | 478.00 | 481.00 | 481.00 | -1.43% | 77,700 |
| Oct 1, 2026 | 487.00 | 491.00 | 477.00 | 488.00 | 488.00 | 0.21% | 69,700 |
| Sep 30, 2026 | 481.00 | 487.00 | 479.00 | 487.00 | 487.00 | 1.46% | 34,500 |
| Sep 29, 2026 | 490.00 | 491.00 | 480.00 | 480.00 | 480.00 | -1.13% | 155,000 |
| Sep 28, 2026 | 499.00 | 500.00 | 495.00 | 498.00 | 485.50 | 0.20% | 62,400 |
| Sep 25, 2026 | 494.00 | 499.00 | 494.00 | 497.00 | 484.53 | 0.81% | 63,000 |
| Sep 24, 2026 | 500.00 | 501.00 | 493.00 | 493.00 | 480.63 | -0.20% | 65,000 |
| Sep 18, 2026 | 495.00 | 498.00 | 493.00 | 494.00 | 481.60 | -0.40% | 72,000 |
| Sep 17, 2026 | 497.00 | 500.00 | 496.00 | 496.00 | 483.55 | -0.60% | 52,000 |
| Sep 16, 2026 | 495.00 | 499.00 | 494.00 | 499.00 | 486.47 | 0.40% | 46,000 |
| Sep 15, 2026 | 493.00 | 498.00 | 492.00 | 497.00 | 484.53 | 0.81% | 37,100 |
| Sep 14, 2026 | 489.00 | 493.00 | 485.00 | 493.00 | 480.63 | 0.82% | 48,500 |
| Sep 11, 2026 | 490.00 | 493.00 | 482.00 | 489.00 | 476.73 | -1.81% | 101,900 |
| Sep 10, 2026 | 500.00 | 501.00 | 497.00 | 498.00 | 485.50 | -0.20% | 55,200 |
| Sep 9, 2026 | 500.00 | 503.00 | 497.00 | 499.00 | 486.47 | -0.40% | 105,800 |
| Sep 8, 2026 | 514.00 | 514.00 | 501.00 | 501.00 | 488.42 | -2.15% | 103,200 |
| Sep 7, 2026 | 515.00 | 517.00 | 512.00 | 512.00 | 499.15 | -0.19% | 59,600 |
| Sep 4, 2026 | 512.00 | 519.00 | 512.00 | 513.00 | 500.12 | -0.19% | 99,200 |
| Sep 3, 2026 | 516.00 | 520.00 | 513.00 | 514.00 | 501.10 | 0.19% | 66,200 |
| Sep 2, 2026 | 525.00 | 525.00 | 512.00 | 513.00 | 500.12 | -2.47% | 94,300 |
| Sep 1, 2026 | 531.00 | 534.00 | 524.00 | 526.00 | 512.80 | -0.94% | 68,500 |
| Aug 31, 2026 | 526.00 | 532.00 | 523.00 | 531.00 | 517.67 | 0.95% | 105,400 |
| Aug 28, 2026 | 524.00 | 530.00 | 524.00 | 526.00 | 512.80 | 0.57% | 93,000 |
| Aug 27, 2026 | 530.00 | 534.00 | 523.00 | 523.00 | 509.87 | -1.32% | 60,800 |
| Aug 26, 2026 | 531.00 | 535.00 | 529.00 | 530.00 | 516.70 | 0.57% | 67,700 |
| Aug 25, 2026 | 528.00 | 532.00 | 524.00 | 527.00 | 513.77 | - | 63,800 |
| Aug 24, 2026 | 530.00 | 531.00 | 526.00 | 527.00 | 513.77 | - | 62,400 |
| Aug 21, 2026 | 525.00 | 530.00 | 521.00 | 527.00 | 513.77 | -0.19% | 73,000 |
| Aug 20, 2026 | 518.00 | 531.00 | 513.00 | 528.00 | 514.75 | 3.53% | 105,700 |
| Aug 19, 2026 | 518.00 | 518.00 | 508.00 | 510.00 | 497.20 | -1.92% | 84,700 |
| Aug 18, 2026 | 523.00 | 526.00 | 518.00 | 520.00 | 506.95 | -0.57% | 114,500 |
| Aug 17, 2026 | 525.00 | 529.00 | 518.00 | 523.00 | 509.87 | 0.38% | 140,800 |
| Aug 14, 2026 | 513.00 | 521.00 | 507.00 | 521.00 | 507.92 | 1.56% | 103,000 |
| Aug 13, 2026 | 505.00 | 517.00 | 503.00 | 513.00 | 500.12 | 1.58% | 134,400 |
| Aug 12, 2026 | 504.00 | 507.00 | 501.00 | 505.00 | 492.32 | 0.20% | 86,700 |
| Aug 10, 2026 | 495.00 | 505.00 | 494.00 | 504.00 | 491.35 | 1.82% | 179,400 |
| Aug 7, 2026 | 486.00 | 510.00 | 483.00 | 495.00 | 482.58 | 2.06% | 285,500 |
| Aug 6, 2026 | 481.00 | 486.00 | 478.00 | 485.00 | 472.83 | 0.83% | 38,200 |
| Aug 5, 2026 | 480.00 | 487.00 | 480.00 | 481.00 | 468.93 | 0.63% | 70,400 |
| Aug 4, 2026 | 476.00 | 484.00 | 476.00 | 478.00 | 466.00 | -0.42% | 33,900 |
| Aug 3, 2026 | 481.00 | 482.00 | 472.00 | 480.00 | 467.95 | -0.41% | 66,000 |
| Jul 31, 2026 | 486.00 | 488.00 | 479.00 | 482.00 | 469.90 | -0.62% | 101,300 |
| Jul 30, 2026 | 480.00 | 485.00 | 474.00 | 485.00 | 472.83 | 1.04% | 91,800 |
| Jul 29, 2026 | 479.00 | 482.00 | 472.00 | 480.00 | 467.95 | 0.84% | 79,800 |
| Jul 28, 2026 | 482.00 | 482.00 | 474.00 | 476.00 | 464.05 | -1.24% | 57,700 |
| Jul 27, 2026 | 479.00 | 483.00 | 476.00 | 482.00 | 469.90 | 1.69% | 64,300 |