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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,587	2,595	2,595	2,620	2,570	183,900
February 19, 2026	2,616	2,582	2,582	2,619	2,568	152,400
February 18, 2026	2,598	2,622	2,622	2,669	2,587	239,900
February 17, 2026	2,557	2,548	2,548	2,608	2,539	137,300
February 16, 2026	2,551	2,558	2,558	2,581	2,534	88,200
February 13, 2026	2,520	2,548	2,548	2,591	2,518	166,800
February 12, 2026	2,550	2,554	2,554	2,584	2,528	166,300
February 10, 2026	2,546	2,553	2,553	2,574	2,530	173,200
February 09, 2026	2,560	2,545	2,545	2,570	2,522	157,400
February 06, 2026	2,406	2,507	2,507	2,525	2,401	200,800
February 05, 2026	2,465	2,426	2,426	2,465	2,398	236,300
February 04, 2026	2,474	2,468	2,468	2,487	2,430	234,100
February 03, 2026	2,480	2,492	2,492	2,501	2,452	211,500
February 02, 2026	2,478	2,468	2,468	2,575	2,450	326,000
January 30, 2026	2,518	2,446	2,446	2,527	2,402	673,900
January 29, 2026	2,610	2,615	2,615	2,648	2,597	260,800
January 28, 2026	2,631	2,597	2,597	2,648	2,580	141,000
January 27, 2026	2,656	2,671	2,671	2,681	2,620	126,000
January 26, 2026	2,665	2,675	2,675	2,705	2,653	241,600
January 23, 2026	2,727	2,748	2,748	2,800	2,727	170,000
January 22, 2026	2,731	2,717	2,717	2,732	2,656	163,900
January 21, 2026	2,679	2,720	2,720	2,761	2,668	161,500
January 20, 2026	2,850	2,768	2,768	2,853	2,747	133,300
January 19, 2026	2,855	2,853	2,853	2,867	2,824	91,500
January 16, 2026	2,875	2,854	2,854	2,894	2,802	117,600
January 15, 2026	2,821	2,862	2,862	2,874	2,797	151,000
January 14, 2026	2,814	2,835	2,835	2,853	2,785	189,100
January 13, 2026	2,815	2,820	2,820	2,849	2,792	216,100
January 09, 2026	2,772	2,765	2,765	2,780	2,712	160,100
January 08, 2026	2,694	2,735	2,735	2,762	2,694	182,800
January 07, 2026	2,641	2,694	2,694	2,717	2,632	204,100
January 06, 2026	2,621	2,654	2,654	2,680	2,620	164,400
January 05, 2026	2,584	2,603	2,603	2,648	2,579	136,800
December 30, 2025	2,544	2,535	2,535	2,555	2,528	134,400
December 29, 2025	2,567	2,574	2,574	2,603	2,564	126,800
December 26, 2025	2,581	2,560	2,560	2,587	2,547	214,200
December 25, 2025	2,624	2,579	2,579	2,624	2,562	144,900
December 24, 2025	2,643	2,603	2,603	2,654	2,603	116,200
December 23, 2025	2,609	2,653	2,653	2,653	2,597	145,400
December 22, 2025	2,610	2,601	2,601	2,623	2,558	152,200
December 19, 2025	2,557	2,610	2,610	2,614	2,550	142,300
December 18, 2025	2,522	2,535	2,535	2,566	2,520	165,300
December 17, 2025	2,578	2,566	2,566	2,592	2,497	198,100
December 16, 2025	2,686	2,550	2,550	2,693	2,536	279,400
December 15, 2025	2,677	2,690	2,690	2,690	2,643	87,900
December 12, 2025	2,652	2,677	2,677	2,687	2,641	100,600
December 11, 2025	2,698	2,630	2,630	2,729	2,630	165,200
December 10, 2025	2,796	2,696	2,696	2,796	2,676	207,900
December 09, 2025	2,799	2,810	2,810	2,835	2,793	135,300
December 08, 2025	2,750	2,795	2,795	2,795	2,727	101,100
December 05, 2025	2,712	2,766	2,766	2,776	2,701	114,700
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

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