Daikin Industries,Ltd. - 6367.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	17,110	17,455	17,455	17,455	17,065	768,200
October 02, 2025	17,375	17,115	17,115	17,565	17,115	974,600
October 01, 2025	17,115	17,420	17,420	17,465	17,115	1.23M
September 30, 2025	17,040	17,080	17,080	17,140	17,005	1.01M
September 29, 2025	17,410	17,115	17,115	17,470	17,060	1.05M
September 26, 2025	17,250	17,465	17,465	17,580	17,205	1.14M
September 25, 2025	17,290	17,255	17,255	17,345	17,170	1.03M
September 24, 2025	17,155	17,180	17,180	17,180	16,915	1.44M
September 22, 2025	17,350	17,240	17,240	17,495	17,215	750,700
September 19, 2025	17,735	17,380	17,380	17,815	17,290	1.31M
September 18, 2025	17,555	17,650	17,650	17,695	17,505	1M
September 17, 2025	17,455	17,665	17,665	17,665	17,390	1M
September 16, 2025	17,550	17,645	17,645	17,880	17,460	1.23M
September 12, 2025	18,120	17,720	17,720	18,155	17,615	1.95M
September 11, 2025	18,100	18,110	18,110	18,205	18,020	619,100
September 10, 2025	18,395	18,135	18,135	18,435	17,940	1.42M
September 09, 2025	18,775	18,555	18,555	18,805	18,465	555,200
September 08, 2025	18,690	18,665	18,665	18,750	18,550	850,900
September 05, 2025	18,315	18,420	18,420	18,485	18,300	864,800
September 04, 2025	17,900	18,200	18,200	18,265	17,850	1.15M
September 03, 2025	18,100	17,880	17,880	18,105	17,870	941,000
September 02, 2025	18,300	18,200	18,200	18,425	18,100	842,100
September 01, 2025	18,575	18,430	18,430	18,695	18,315	839,200
August 29, 2025	18,690	18,600	18,600	18,710	18,565	1.07M
August 28, 2025	18,945	18,750	18,750	18,975	18,715	951,000
August 27, 2025	19,310	19,040	19,040	19,325	18,990	736,100
August 26, 2025	19,700	19,365	19,365	19,740	19,175	1.2M
August 25, 2025	19,790	19,805	19,805	19,870	19,665	769,300
August 22, 2025	19,840	19,480	19,480	19,850	19,445	793,900
August 21, 2025	19,990	19,945	19,945	20,055	19,835	771,500
August 20, 2025	20,000	19,960	19,960	20,165	19,730	1.08M
August 19, 2025	19,850	19,740	19,740	19,860	19,590	622,000
August 18, 2025	20,000	19,860	19,860	20,155	19,810	718,900
August 15, 2025	19,805	19,850	19,850	19,945	19,725	841,100
August 14, 2025	20,135	19,805	19,805	20,135	19,765	1.06M
August 13, 2025	20,025	20,090	20,090	20,210	19,915	1.19M
August 12, 2025	20,050	19,990	19,990	20,185	19,945	1.25M
August 08, 2025	19,675	20,050	20,050	20,080	19,570	2.34M
August 07, 2025	19,160	19,565	19,565	19,640	19,120	1.6M
August 06, 2025	18,920	19,080	19,080	19,385	18,725	2.62M
August 05, 2025	18,610	18,520	18,520	18,685	18,370	993,900
August 04, 2025	18,500	18,610	18,610	18,700	18,340	920,700
August 01, 2025	18,810	18,800	18,800	18,975	18,580	908,000
July 31, 2025	18,835	18,625	18,625	18,855	18,515	1.11M
July 30, 2025	19,000	18,850	18,850	19,065	18,750	1.02M
July 29, 2025	19,105	19,200	19,200	19,200	18,975	617,800
July 28, 2025	19,295	19,245	19,245	19,405	19,215	764,400
July 25, 2025	19,495	19,175	19,175	19,500	19,120	1.14M
July 24, 2025	19,200	19,635	19,635	19,720	19,190	2.31M
July 23, 2025	18,850	19,000	19,000	19,075	18,695	2.02M
July 22, 2025	18,180	18,305	18,305	18,460	18,155	1.09M
July 18, 2025	18,250	18,065	18,065	18,270	18,005	722,400
July 17, 2025	17,985	18,050	18,050	18,120	17,905	946,500
July 16, 2025	18,390	18,210	18,210	18,450	18,130	1.04M
July 15, 2025	18,870	18,390	18,390	18,880	18,320	1.52M
July 14, 2025	19,095	18,880	18,880	19,190	18,680	1.32M
July 11, 2025	18,495	19,095	19,095	19,135	18,205	2.35M
July 10, 2025	17,880	18,110	18,110	18,115	17,830	1.2M
July 09, 2025	18,300	18,095	18,095	18,450	18,000	1.09M
July 08, 2025	18,210	18,160	18,160	18,480	18,055	1.84M

Daikin Industries,Ltd. (6367.T) JPX