Diamond Electric Holdings Co., Ltd. (TYO:6699)
Japan · Delayed Price · Currency is JPY 447.00
+3.00 (0.68%)
Nov 5, 2026, 3:30 PM JST
Diamond Electric Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 444.00 | 457.00 | 444.00 | 447.00 | 447.00 | 0.68% | 61,600 |
| Nov 4, 2026 | 446.00 | 447.00 | 436.00 | 444.00 | 444.00 | -0.89% | 76,700 |
| Nov 2, 2026 | 448.00 | 449.00 | 442.00 | 448.00 | 448.00 | -0.44% | 57,200 |
| Oct 30, 2026 | 450.00 | 457.00 | 447.00 | 450.00 | 450.00 | 0.45% | 79,100 |
| Oct 29, 2026 | 452.00 | 452.00 | 446.00 | 448.00 | 448.00 | -0.88% | 205,400 |
| Oct 28, 2026 | 458.00 | 460.00 | 452.00 | 452.00 | 452.00 | -1.09% | 46,600 |
| Oct 27, 2026 | 458.00 | 460.00 | 455.00 | 457.00 | 457.00 | - | 37,000 |
| Oct 26, 2026 | 458.00 | 458.00 | 453.00 | 457.00 | 457.00 | - | 41,000 |
| Oct 23, 2026 | 463.00 | 463.00 | 452.00 | 457.00 | 457.00 | -0.65% | 74,300 |
| Oct 22, 2026 | 463.00 | 467.00 | 460.00 | 460.00 | 460.00 | -0.65% | 32,800 |
| Oct 21, 2026 | 467.00 | 468.00 | 463.00 | 463.00 | 463.00 | -0.22% | 43,600 |
| Oct 20, 2026 | 470.00 | 473.00 | 463.00 | 464.00 | 464.00 | -2.11% | 79,100 |
| Oct 19, 2026 | 474.00 | 474.00 | 467.00 | 474.00 | 474.00 | - | 34,000 |
| Oct 16, 2026 | 469.00 | 476.00 | 469.00 | 474.00 | 474.00 | 1.28% | 44,000 |
| Oct 15, 2026 | 469.00 | 471.00 | 465.00 | 468.00 | 468.00 | -1.89% | 109,800 |
| Oct 14, 2026 | 479.00 | 480.00 | 476.00 | 477.00 | 477.00 | 0.21% | 39,700 |
| Oct 13, 2026 | 471.00 | 479.00 | 471.00 | 476.00 | 476.00 | 1.06% | 56,600 |
| Oct 9, 2026 | 476.00 | 476.00 | 466.00 | 471.00 | 471.00 | -1.05% | 71,300 |
| Oct 8, 2026 | 480.00 | 486.00 | 475.00 | 476.00 | 476.00 | -1.45% | 113,300 |
| 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 |