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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,720	2,715	2,715	2,741	2,686	191,100
December 03, 2025	2,706	2,720	2,720	2,733	2,680	145,800
December 02, 2025	2,782	2,677	2,677	2,787	2,671	229,200
December 01, 2025	2,890	2,775	2,775	2,891	2,752	307,400
November 28, 2025	2,833	2,885	2,885	2,909	2,824	208,900
November 27, 2025	2,790	2,809	2,809	2,829	2,771	155,900
November 26, 2025	2,722	2,716	2,716	2,762	2,692	158,400
November 25, 2025	2,818	2,705	2,705	2,818	2,671	213,400
November 21, 2025	2,830	2,817	2,817	2,896	2,780	272,300
November 20, 2025	2,794	2,907	2,907	2,919	2,772	318,100
November 19, 2025	2,650	2,760	2,760	2,780	2,575	369,800
November 18, 2025	2,768	2,672	2,672	2,769	2,660	552,000
November 17, 2025	2,842	2,868	2,868	2,917	2,803	250,100
November 14, 2025	2,803	2,842	2,842	2,897	2,799	228,700
November 13, 2025	2,822	2,841	2,841	2,855	2,791	181,400
November 12, 2025	2,800	2,826	2,826	2,847	2,785	203,900
November 11, 2025	2,863	2,815	2,815	2,882	2,787	263,000
November 10, 2025	2,820	2,860	2,860	2,936	2,813	325,900
November 07, 2025	2,750	2,794	2,794	2,805	2,722	257,400
November 06, 2025	2,850	2,816	2,816	2,857	2,801	211,500
November 05, 2025	2,850	2,816	2,816	2,857	2,801	417,000
November 04, 2025	2,886	2,832	2,832	2,935	2,773	490,400
October 31, 2025	3,070	3,075	3,075	3,120	3,020	608,300
October 30, 2025	3,240	3,230	3,230	3,375	3,070	903,800
October 29, 2025	3,385	3,240	3,240	3,390	3,220	349,300
October 28, 2025	3,450	3,345	3,345	3,465	3,295	613,100
October 27, 2025	3,480	3,495	3,495	3,525	3,300	820,500
October 24, 2025	3,095	3,295	3,295	3,365	3,035	1.36M
October 23, 2025	3,270	3,375	3,375	3,420	3,270	588,300
October 22, 2025	3,175	3,200	3,200	3,230	3,155	148,800
October 21, 2025	3,175	3,140	3,140	3,180	3,120	116,100
October 20, 2025	3,200	3,175	3,175	3,200	3,105	125,400
October 17, 2025	3,130	3,150	3,150	3,305	3,120	202,700
October 16, 2025	3,195	3,195	3,195	3,230	3,160	70,300
October 15, 2025	3,065	3,180	3,180	3,195	3,065	83,100
October 14, 2025	3,045	3,080	3,080	3,130	3,035	137,400
October 10, 2025	3,205	3,115	3,115	3,245	3,085	172,800
October 09, 2025	3,235	3,215	3,215	3,300	3,180	125,000
October 08, 2025	3,075	3,180	3,180	3,250	3,060	175,900
October 07, 2025	3,105	3,050	3,050	3,145	3,020	157,200
October 06, 2025	3,070	3,070	3,070	3,190	3,035	195,600
October 03, 2025	2,859	2,895	2,895	2,903	2,836	86,600
October 02, 2025	2,940	2,859	2,859	2,940	2,859	87,400
October 01, 2025	3,020	2,932	2,932	3,020	2,890	102,500
September 30, 2025	3,060	3,035	3,035	3,060	2,971	117,300
September 29, 2025	3,060	3,070	3,070	3,075	3,030	75,700
September 26, 2025	3,055	3,050	3,050	3,100	3,020	124,700
September 25, 2025	3,085	3,070	3,070	3,100	3,050	72,500
September 24, 2025	2,914	3,055	3,055	3,075	2,912	216,400
September 22, 2025	2,976	2,910	2,910	3,000	2,900	214,500
September 19, 2025	2,970	2,976	2,976	3,015	2,930	153,000
September 18, 2025	2,981	2,976	2,976	3,055	2,968	181,600
September 17, 2025	2,981	2,976	2,976	3,055	2,968	181,600
September 16, 2025	2,980	2,970	2,970	2,990	2,941	152,500
September 12, 2025	3,075	3,035	3,035	3,075	3,010	107,000
September 11, 2025	3,110	3,055	3,055	3,130	3,005	249,700
September 10, 2025	3,000	3,040	3,040	3,065	2,999	111,500
September 09, 2025	3,115	3,015	3,015	3,140	2,999	197,800
September 08, 2025	3,135	3,120	3,120	3,160	3,070	132,000
September 05, 2025	3,130	3,165	3,165	3,170	3,075	87,400

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