Advertisement
U.S. markets closed
Advertisement

Daifuku Co., Ltd. (6383.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,717.50+34.00 (+1.27%)
As of 11:35AM JST. Market open.
Advertisement
Time Period:
Oct 05, 2022 - Oct 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20232,694.002,718.502,685.002,717.502,717.50408,300
Oct 04, 20232,705.002,720.002,677.502,683.502,683.501,194,800
Oct 03, 20232,805.002,809.002,733.502,734.002,734.001,289,900
Oct 02, 20232,851.002,893.002,819.502,819.502,819.501,830,900
Sep 29, 20232,852.002,852.002,812.002,829.502,829.501,462,800
Sep 28, 20232,806.502,842.502,788.002,819.502,819.501,291,800
Sep 28, 202314 Dividend
Sep 27, 20232,797.002,824.002,771.002,820.502,806.502,080,000
Sep 26, 20232,875.002,875.002,830.002,847.002,832.871,154,600
Sep 25, 20232,856.002,868.002,831.002,863.002,848.79957,700
Sep 22, 20232,777.002,854.002,772.002,842.502,828.391,571,500
Sep 21, 20232,837.002,838.002,788.002,820.002,806.001,587,100
Sep 20, 20232,860.002,881.502,839.002,848.002,833.861,893,400
Sep 19, 20232,829.502,866.502,817.002,857.502,843.322,134,000
Sep 15, 20232,800.002,845.002,793.502,834.502,820.432,664,200
Sep 14, 20232,733.002,775.002,720.502,769.002,755.261,548,900
Sep 13, 20232,718.002,743.002,710.502,725.002,711.471,755,400
Sep 12, 20232,680.502,718.002,669.002,718.002,704.511,010,300
Sep 11, 20232,678.002,682.002,648.002,654.002,640.831,205,400
Sep 08, 20232,706.002,731.502,676.002,685.002,671.671,635,100
Sep 07, 20232,750.002,778.002,729.502,739.002,725.401,569,100
Sep 06, 20232,751.002,798.502,750.502,795.502,781.621,472,600
Sep 05, 20232,742.002,757.002,728.002,750.502,736.851,022,700
Sep 04, 20232,722.002,742.502,711.502,742.002,728.391,205,300
Sep 01, 20232,681.002,712.502,673.002,708.002,694.561,039,100
Aug 31, 20232,702.002,722.502,687.502,693.502,680.132,203,400
Aug 30, 20232,695.002,697.002,656.502,691.002,677.642,637,100
Aug 29, 20232,674.502,679.002,636.502,670.502,657.241,551,000
Aug 28, 20232,631.002,693.002,631.002,681.502,668.191,420,800
Aug 25, 20232,607.002,630.002,602.502,620.002,607.001,095,000
Aug 24, 20232,660.502,674.002,635.002,664.502,651.271,140,500
Aug 23, 20232,598.002,651.002,594.502,651.002,637.841,034,400
Aug 22, 20232,611.002,622.502,592.002,622.502,609.48839,700
Aug 21, 20232,625.002,633.002,592.002,594.002,581.121,279,600
Aug 18, 20232,604.002,656.002,590.002,624.502,611.471,871,500
Aug 17, 20232,655.002,662.002,618.002,654.002,640.831,417,000
Aug 16, 20232,700.002,745.502,686.002,694.002,680.631,511,800
Aug 15, 20232,759.502,785.002,737.502,739.502,725.901,731,100
Aug 14, 20232,765.002,782.002,685.502,709.502,696.053,045,100
Aug 10, 20232,635.502,804.502,628.002,795.002,781.134,938,600
Aug 09, 20232,688.502,693.002,592.002,606.002,593.066,015,200
Aug 08, 20232,916.002,968.002,910.002,938.502,923.911,875,900
Aug 07, 20232,856.002,949.502,845.502,922.502,907.991,685,600
Aug 04, 20232,859.502,893.002,842.002,871.502,857.251,878,300
Aug 03, 20232,911.502,917.002,882.002,902.002,887.601,572,400
Aug 02, 20232,997.003,001.002,954.002,961.502,946.802,342,700
Aug 01, 20233,050.003,068.003,015.003,019.003,004.011,632,100
Jul 31, 20233,115.003,116.003,017.003,035.003,019.942,140,500
Jul 28, 20233,060.003,107.003,029.003,101.003,085.612,431,800
Jul 27, 20233,043.003,116.003,040.003,106.003,090.583,235,500
Jul 26, 20233,056.003,075.003,037.003,067.003,051.782,068,100
Jul 25, 20233,045.003,091.003,022.003,033.003,017.952,357,400
Jul 24, 20233,000.003,008.002,977.002,994.502,979.641,782,500
Jul 21, 20232,910.002,965.502,910.002,950.502,935.851,150,400
Jul 20, 20232,963.502,984.002,939.002,939.002,924.411,276,200
Jul 19, 20232,995.003,018.002,963.502,982.002,967.201,229,500
Jul 18, 20232,998.003,029.002,973.002,992.502,977.651,200,500
Jul 14, 20232,964.002,977.502,920.502,952.002,937.351,132,100
Jul 13, 20232,906.002,987.002,881.002,962.002,947.301,629,400
Jul 12, 20232,916.002,916.502,870.002,886.502,872.171,677,700
Jul 11, 20232,957.002,969.002,920.002,921.002,906.501,435,100
Jul 10, 20232,979.002,988.002,929.502,934.502,919.931,714,500
Jul 07, 20232,925.502,958.502,916.002,942.502,927.891,504,200
Jul 06, 20232,983.003,002.002,954.002,959.002,944.311,222,800
Jul 05, 20232,986.003,023.002,968.503,015.003,000.031,019,700
Jul 04, 20233,021.003,033.002,995.003,002.002,987.101,289,700
Jul 03, 20232,992.503,061.002,986.503,054.003,038.842,040,900
Jun 30, 20232,937.002,948.002,914.502,942.502,927.891,323,500
Jun 29, 20232,932.502,992.502,927.002,958.502,943.821,289,300
Jun 28, 20232,906.002,920.502,864.002,920.002,905.511,157,100
Jun 27, 20232,901.002,906.502,850.502,872.002,857.741,283,600
Jun 26, 20232,933.502,935.502,885.002,915.002,900.531,302,000
Jun 23, 20233,046.003,046.002,916.502,921.502,907.001,941,400
Jun 22, 20233,041.003,071.003,005.003,008.002,993.071,333,600
Jun 21, 20233,020.003,084.003,015.003,077.003,061.731,373,200
Jun 20, 20233,020.003,033.002,996.003,017.003,002.021,136,100
Jun 19, 20233,051.003,051.003,022.003,043.003,027.90965,000
Jun 16, 20233,052.003,059.003,013.003,048.003,032.872,376,100
Jun 15, 20233,024.003,075.003,008.003,052.003,036.851,992,400
Jun 14, 20233,050.003,064.002,998.503,018.003,003.021,682,100
Jun 13, 20232,971.003,004.002,950.002,985.502,970.682,040,200
Jun 12, 20232,946.002,968.002,926.502,965.502,950.781,434,000
Jun 09, 20232,920.002,938.502,879.002,925.502,910.981,714,400
Jun 08, 20232,912.502,912.502,846.002,870.002,855.752,072,800
Jun 07, 20232,968.002,990.502,888.502,900.502,886.102,700,700
Jun 06, 20232,938.002,999.002,933.502,990.502,975.661,979,200
Jun 05, 20232,961.502,977.502,938.002,975.002,960.232,099,000
Jun 02, 20232,868.002,902.002,854.002,902.002,887.601,582,700
Jun 01, 20232,779.002,853.002,760.002,847.002,832.871,384,700
May 31, 20232,830.002,876.002,806.002,829.002,814.964,000,200
May 30, 20232,848.002,886.002,831.002,854.002,839.831,450,200
May 29, 20232,874.002,890.002,846.002,875.002,860.731,951,500
May 26, 20232,856.002,857.002,807.002,841.002,826.902,071,000
May 25, 20232,787.002,876.002,778.002,871.002,856.752,098,200
May 24, 20232,749.002,781.002,734.002,778.002,764.211,844,100
May 23, 20232,841.002,855.002,775.002,788.002,774.163,164,500
May 22, 20232,803.002,839.002,782.002,821.002,807.002,429,900
May 19, 20232,759.002,834.002,758.002,834.002,819.933,853,100
May 18, 20232,660.002,734.002,650.002,724.002,710.483,234,300
May 17, 20232,690.002,697.002,615.002,619.002,606.002,923,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...