Daihatsu Diesel Mfg. Co., Ltd. - 6023.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,005	3,110	3,110	3,140	3,005	252,800
August 15, 2025	2,898	2,954	2,954	2,995	2,864	157,800
August 14, 2025	2,849	2,898	2,898	2,910	2,804	159,600
August 13, 2025	2,817	2,849	2,849	2,876	2,803	208,400
August 12, 2025	2,809	2,811	2,811	2,848	2,782	208,700
August 08, 2025	2,775	2,770	2,770	2,797	2,739	179,600
August 07, 2025	2,710	2,771	2,771	2,796	2,670	455,500
August 06, 2025	2,539	2,598	2,598	2,647	2,514	242,100
August 05, 2025	2,483	2,525	2,525	2,556	2,477	266,000
August 04, 2025	2,411	2,452	2,452	2,481	2,374	202,100
August 01, 2025	2,601	2,503	2,503	2,630	2,501	394,700
July 31, 2025	2,541	2,639	2,639	2,741	2,541	1.45M
July 30, 2025	2,210	2,241	2,241	2,267	2,207	250,700
July 29, 2025	2,273	2,247	2,247	2,273	2,232	91,600
July 28, 2025	2,260	2,275	2,275	2,282	2,231	125,700
July 25, 2025	2,264	2,249	2,249	2,322	2,230	294,500
July 24, 2025	2,330	2,314	2,314	2,337	2,292	255,800
July 23, 2025	2,285	2,327	2,327	2,328	2,234	198,100
July 22, 2025	2,177	2,285	2,285	2,289	2,177	179,700
July 18, 2025	2,263	2,177	2,177	2,263	2,156	147,600
July 17, 2025	2,196	2,244	2,244	2,259	2,181	239,200
July 16, 2025	2,187	2,186	2,186	2,209	2,167	121,200
July 15, 2025	2,200	2,187	2,187	2,224	2,177	93,600
July 14, 2025	2,151	2,192	2,192	2,223	2,137	122,300
July 11, 2025	2,210	2,152	2,152	2,225	2,148	133,200
July 10, 2025	2,206	2,211	2,211	2,228	2,187	77,400
July 09, 2025	2,165	2,194	2,194	2,213	2,163	135,200
July 08, 2025	2,099	2,158	2,158	2,204	2,099	164,800
July 07, 2025	2,100	2,083	2,083	2,110	2,076	83,900
July 04, 2025	2,202	2,105	2,105	2,204	2,094	139,300
July 03, 2025	2,197	2,194	2,194	2,198	2,140	175,100
July 02, 2025	2,201	2,211	2,211	2,249	2,177	208,700
July 01, 2025	2,266	2,259	2,259	2,296	2,221	176,500
June 30, 2025	2,373	2,289	2,289	2,394	2,276	271,000
June 27, 2025	2,359	2,351	2,351	2,409	2,320	320,600
June 26, 2025	2,250	2,263	2,263	2,398	2,250	530,900
June 25, 2025	2,140	2,231	2,231	2,237	2,104	430,300
June 24, 2025	2,092	2,109	2,109	2,159	2,082	218,000
June 23, 2025	2,045	2,108	2,108	2,160	2,022	434,800
June 20, 2025	1,933	2,041	2,041	2,077	1,890	372,200
June 19, 2025	1,875	1,917	1,917	1,933	1,872	108,900
June 18, 2025	1,910	1,897	1,897	1,936	1,884	117,200
June 17, 2025	1,933	1,918	1,918	1,934	1,901	72,400
June 16, 2025	1,941	1,910	1,910	1,963	1,910	69,800
June 13, 2025	1,905	1,932	1,932	1,935	1,866	88,900
June 12, 2025	1,864	1,905	1,905	1,918	1,864	123,500
June 11, 2025	1,922	1,865	1,865	1,922	1,858	145,100
June 10, 2025	1,926	1,922	1,922	1,943	1,901	127,400
June 09, 2025	1,947	1,917	1,917	1,961	1,896	114,000
June 06, 2025	1,895	1,942	1,942	1,958	1,890	163,400
June 05, 2025	1,954	1,911	1,911	1,956	1,895	202,300
June 04, 2025	1,886	1,954	1,954	1,978	1,884	262,600
June 03, 2025	1,876	1,883	1,883	1,906	1,868	80,400
June 02, 2025	1,883	1,875	1,875	1,905	1,832	119,000
May 30, 2025	1,796	1,876	1,876	1,897	1,793	171,200
May 29, 2025	1,835	1,811	1,811	1,847	1,810	109,600
May 28, 2025	1,878	1,842	1,842	1,892	1,835	134,200
May 27, 2025	1,794	1,872	1,872	1,880	1,786	238,200
May 26, 2025	1,778	1,790	1,790	1,817	1,761	84,400
May 23, 2025	1,753	1,760	1,760	1,810	1,732	290,000

Daihatsu Diesel Mfg. Co., Ltd. (6023.T) JPX