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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	3,110	3,120	3,120	3,130	3,070	114,200
September 03, 2025	3,215	3,130	3,130	3,230	3,115	95,200
September 02, 2025	3,195	3,210	3,210	3,270	3,165	125,200
September 01, 2025	3,190	3,190	3,190	3,225	3,135	134,900
August 29, 2025	3,095	3,225	3,225	3,250	3,060	252,900
August 28, 2025	3,055	3,155	3,155	3,175	3,030	122,800
August 27, 2025	3,095	3,060	3,060	3,105	3,045	69,100
August 26, 2025	3,195	3,095	3,095	3,215	3,070	124,600
August 25, 2025	3,150	3,175	3,175	3,180	3,105	205,000
August 22, 2025	2,992	3,010	3,010	3,050	2,992	104,200
August 21, 2025	2,987	2,996	2,996	3,060	2,986	88,800
August 20, 2025	3,080	2,999	2,999	3,085	2,980	166,200
August 19, 2025	3,110	3,090	3,090	3,170	3,080	183,900
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

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