6383.T - Daifuku Co., Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20232,920.002,938.502,879.002,925.502,925.501,714,400
Jun 08, 20232,912.502,912.502,846.002,870.002,870.002,072,800
Jun 07, 20232,968.002,990.502,888.502,900.502,900.502,700,700
Jun 06, 20232,938.002,999.002,933.502,990.502,990.501,979,200
Jun 05, 20232,961.502,977.502,938.002,975.002,975.002,099,000
Jun 02, 20232,868.002,902.002,854.002,902.002,902.001,582,700
Jun 01, 20232,779.002,853.002,760.002,847.002,847.001,384,700
May 31, 20232,830.002,876.002,806.002,829.002,829.004,000,200
May 30, 20232,848.002,886.002,831.002,854.002,854.001,450,200
May 29, 20232,874.002,890.002,846.002,875.002,875.001,951,500
May 26, 20232,856.002,857.002,807.002,841.002,841.002,071,000
May 25, 20232,787.002,876.002,778.002,871.002,871.002,098,200
May 24, 20232,749.002,781.002,734.002,778.002,778.001,844,100
May 23, 20232,841.002,855.002,775.002,788.002,788.003,164,500
May 22, 20232,803.002,839.002,782.002,821.002,821.002,429,900
May 19, 20232,759.002,834.002,758.002,834.002,834.003,853,100
May 18, 20232,660.002,734.002,650.002,724.002,724.003,234,300
May 17, 20232,690.002,697.002,615.002,619.002,619.002,923,200
May 16, 20232,597.002,626.002,568.002,624.002,624.002,823,600
May 15, 20232,484.002,503.002,461.002,497.002,497.003,576,600
May 12, 20232,573.002,603.002,551.002,600.002,600.001,489,400
May 11, 20232,590.002,599.002,578.002,583.002,583.001,178,000
May 10, 20232,595.002,599.002,562.002,589.002,589.001,484,100
May 09, 20232,560.002,570.002,546.002,568.002,568.001,322,800
May 08, 20232,530.002,535.002,507.002,529.002,529.001,143,000
May 02, 20232,554.002,556.002,524.002,535.002,535.001,081,300
May 01, 20232,526.002,560.002,523.002,554.002,554.001,347,200
Apr 28, 20232,490.002,497.002,457.002,490.002,490.001,520,700
Apr 27, 20232,421.002,443.002,411.002,440.002,440.00764,300
Apr 26, 20232,439.002,442.002,402.002,418.002,418.00913,400
Apr 25, 20232,471.002,494.002,461.002,467.002,467.00876,800
Apr 24, 20232,450.002,457.002,434.002,446.002,446.00721,000
Apr 21, 20232,440.002,449.002,423.002,436.002,436.00813,200
Apr 20, 20232,373.002,449.002,370.002,440.002,440.001,374,800
Apr 19, 20232,400.002,422.002,392.002,409.002,409.001,183,900
Apr 18, 20232,463.002,464.002,429.002,437.002,437.001,201,100
Apr 17, 20232,450.002,451.002,431.002,451.002,451.00769,200
Apr 14, 20232,440.002,454.002,425.002,443.002,443.001,175,100
Apr 13, 20232,395.002,429.002,387.002,426.002,426.00881,100
Apr 12, 20232,391.002,426.002,386.002,426.002,426.001,188,300
Apr 11, 20232,420.002,425.002,392.002,408.002,408.001,065,600
Apr 10, 20232,404.002,412.002,354.002,382.002,382.001,083,200
Apr 07, 20232,356.002,394.002,349.002,389.002,389.001,024,500
Apr 06, 20232,395.002,402.002,349.002,349.002,349.002,413,000
Apr 05, 20232,457.002,494.002,451.002,457.002,457.001,844,200
Apr 04, 20232,442.002,485.002,435.002,478.002,478.001,407,600
Apr 03, 20232,531.002,532.002,474.002,478.002,478.002,077,400
Mar 31, 20232,425.002,459.002,412.002,443.002,443.001,334,500
Mar 30, 20232,410.002,437.002,391.002,400.002,400.001,053,800
Mar 30, 202323.3333 Dividend
Mar 30, 20233:1 Stock Split
Mar 29, 20232,403.332,420.002,383.332,420.002,396.671,174,500
Mar 28, 20237,240.007,250.007,110.007,180.007,110.77449,700
Mar 27, 20237,220.007,220.007,160.007,210.007,140.48482,600
Mar 24, 20237,190.007,240.007,150.007,170.007,100.87427,100
Mar 23, 20237,100.007,190.007,050.007,190.007,120.67409,400
Mar 22, 20237,230.007,260.007,180.007,180.007,110.77472,100
Mar 20, 20237,170.007,210.007,030.007,040.006,972.12469,500
Mar 17, 20237,250.007,280.007,170.007,240.007,170.19449,000
Mar 16, 20237,070.007,190.007,060.007,150.007,081.06433,200
Mar 15, 20237,260.007,290.007,180.007,230.007,160.29472,300
Mar 14, 20237,290.007,290.007,160.007,220.007,150.39504,100
Mar 13, 20237,390.007,440.007,350.007,420.007,348.46415,500
Mar 10, 20237,530.007,630.007,460.007,460.007,388.07888,900
Mar 09, 20237,680.007,750.007,650.007,680.007,605.95537,600
Mar 08, 20237,500.007,570.007,460.007,540.007,467.30321,900
Mar 07, 20237,550.007,610.007,470.007,560.007,487.11445,600
Mar 06, 20237,530.007,590.007,500.007,570.007,497.01373,200
Mar 03, 20237,440.007,480.007,370.007,460.007,388.07418,300
Mar 02, 20237,470.007,470.007,350.007,390.007,318.75432,000
Mar 01, 20237,380.007,430.007,270.007,430.007,358.36765,800
Feb 28, 20237,360.007,460.007,350.007,430.007,358.36593,100
Feb 27, 20237,210.007,380.007,210.007,370.007,298.94443,100
Feb 24, 20237,180.007,290.007,150.007,260.007,190.00413,500
Feb 22, 20237,100.007,150.007,050.007,100.007,031.54376,700
Feb 21, 20237,230.007,230.007,120.007,140.007,071.16315,000
Feb 20, 20237,240.007,270.007,180.007,240.007,170.19299,700
Feb 17, 20237,250.007,360.007,240.007,270.007,199.90327,500
Feb 16, 20237,440.007,460.007,360.007,400.007,328.65322,200
Feb 15, 20237,500.007,520.007,340.007,370.007,298.94593,700
Feb 14, 20237,450.007,500.007,410.007,450.007,378.17442,500
Feb 13, 20237,350.007,450.007,230.007,310.007,239.52748,000
Feb 10, 20237,450.007,650.007,440.007,470.007,397.981,539,800
Feb 09, 20237,150.007,300.007,140.007,300.007,229.61448,900
Feb 08, 20237,260.007,290.007,210.007,210.007,140.48291,200
Feb 07, 20237,190.007,240.007,170.007,210.007,140.48393,000
Feb 06, 20237,250.007,260.007,110.007,180.007,110.77394,800
Feb 03, 20237,210.007,260.007,150.007,180.007,110.77419,500
Feb 02, 20237,160.007,210.007,130.007,210.007,140.48412,800
Feb 01, 20237,080.007,130.007,040.007,070.007,001.83529,200
Jan 31, 20237,190.007,210.007,080.007,090.007,021.64428,200
Jan 30, 20237,180.007,270.007,160.007,200.007,130.58465,500
Jan 27, 20237,170.007,240.007,160.007,210.007,140.48631,100
Jan 26, 20237,160.007,210.007,140.007,170.007,100.87494,400
Jan 25, 20237,130.007,220.007,090.007,160.007,090.96676,100
Jan 24, 20237,060.007,160.007,020.007,160.007,090.961,216,000
Jan 23, 20236,770.006,830.006,740.006,790.006,724.53381,800
Jan 20, 20236,650.006,670.006,550.006,590.006,526.46400,200
Jan 19, 20236,750.006,750.006,690.006,710.006,645.30292,300
Jan 18, 20236,730.006,920.006,700.006,850.006,783.95548,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...