Diamond Electric Holdings Co., Ltd. (TYO:6699)
Japan · Delayed Price · Currency is JPY 523.00
-7.00 (-1.32%)
Aug 27, 2026, 3:30 PM JST
Diamond Electric Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 530.00 | 534.00 | 523.00 | 523.00 | 523.00 | -1.32% | 60,800 |
| Aug 26, 2026 | 531.00 | 535.00 | 529.00 | 530.00 | 530.00 | 0.57% | 67,700 |
| Aug 25, 2026 | 528.00 | 532.00 | 524.00 | 527.00 | 527.00 | - | 63,800 |
| Aug 24, 2026 | 530.00 | 531.00 | 526.00 | 527.00 | 527.00 | - | 62,400 |
| Aug 21, 2026 | 525.00 | 530.00 | 521.00 | 527.00 | 527.00 | -0.19% | 73,000 |
| Aug 20, 2026 | 518.00 | 531.00 | 513.00 | 528.00 | 528.00 | 3.53% | 105,700 |
| Aug 19, 2026 | 518.00 | 518.00 | 508.00 | 510.00 | 510.00 | -1.92% | 84,700 |
| Aug 18, 2026 | 523.00 | 526.00 | 518.00 | 520.00 | 520.00 | -0.57% | 114,500 |
| Aug 17, 2026 | 525.00 | 529.00 | 518.00 | 523.00 | 523.00 | 0.38% | 140,800 |
| Aug 14, 2026 | 513.00 | 521.00 | 507.00 | 521.00 | 521.00 | 1.56% | 103,000 |
| Aug 13, 2026 | 505.00 | 517.00 | 503.00 | 513.00 | 513.00 | 1.58% | 134,400 |
| Aug 12, 2026 | 504.00 | 507.00 | 501.00 | 505.00 | 505.00 | 0.20% | 86,700 |
| Aug 10, 2026 | 495.00 | 505.00 | 494.00 | 504.00 | 504.00 | 1.82% | 179,400 |
| Aug 7, 2026 | 486.00 | 510.00 | 483.00 | 495.00 | 495.00 | 2.06% | 285,500 |
| Aug 6, 2026 | 481.00 | 486.00 | 478.00 | 485.00 | 485.00 | 0.83% | 38,200 |
| Aug 5, 2026 | 480.00 | 487.00 | 480.00 | 481.00 | 481.00 | 0.63% | 70,400 |
| Aug 4, 2026 | 476.00 | 484.00 | 476.00 | 478.00 | 478.00 | -0.42% | 33,900 |
| Aug 3, 2026 | 481.00 | 482.00 | 472.00 | 480.00 | 480.00 | -0.41% | 66,000 |
| 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 |