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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,890	19,730	19,730	19,960	19,675	1.04M
February 19, 2026	20,200	19,980	19,980	20,205	19,935	973,100
February 18, 2026	20,000	20,200	20,200	20,240	19,920	1.01M
February 17, 2026	19,730	19,885	19,885	19,990	19,555	907,000
February 16, 2026	19,645	19,790	19,790	19,870	19,485	1.15M
February 13, 2026	19,235	19,370	19,370	19,610	19,205	2M
February 12, 2026	18,935	19,400	19,400	19,525	18,895	1.82M
February 10, 2026	18,550	18,755	18,755	19,090	18,480	1.77M
February 09, 2026	18,800	18,550	18,550	19,090	18,390	2.52M
February 06, 2026	17,550	18,010	18,010	18,045	17,380	1.98M
February 05, 2026	17,860	17,935	17,935	18,390	17,740	3.57M
February 04, 2026	19,395	19,375	19,375	19,575	19,175	1.27M
February 03, 2026	19,115	19,580	19,580	19,580	19,020	1.25M
February 02, 2026	18,970	19,000	19,000	19,215	18,805	1.27M
January 30, 2026	18,360	18,585	18,585	18,595	18,275	1.13M
January 29, 2026	18,390	18,305	18,305	18,445	18,140	1.37M
January 28, 2026	18,905	18,450	18,450	18,980	18,450	1.31M
January 27, 2026	19,205	19,020	19,020	19,250	18,985	989,700
January 26, 2026	19,390	19,325	19,325	19,430	19,215	995,900
January 23, 2026	19,855	19,755	19,755	19,865	19,510	1.02M
January 22, 2026	19,985	19,535	19,535	20,320	19,500	1.76M
January 21, 2026	19,320	19,650	19,650	19,695	19,205	1.06M
January 20, 2026	19,625	19,720	19,720	19,755	19,620	740,600
January 19, 2026	19,875	19,865	19,865	19,900	19,580	727,600
January 16, 2026	19,730	20,025	20,025	20,090	19,680	1.06M
January 15, 2026	19,700	19,750	19,750	19,895	19,475	921,900
January 14, 2026	19,965	19,700	19,700	20,080	19,700	1.11M
January 13, 2026	19,660	19,755	19,755	19,825	19,505	1.59M
January 09, 2026	19,295	19,330	19,330	19,520	19,130	1.47M
January 08, 2026	19,400	19,130	19,130	19,580	19,085	1.56M
January 07, 2026	19,890	19,620	19,620	20,050	19,515	1.86M
January 06, 2026	20,450	20,315	20,315	20,495	20,240	753,600
January 05, 2026	20,350	20,250	20,250	20,530	20,210	830,600
December 30, 2025	19,890	20,080	20,080	20,080	19,875	463,600
December 29, 2025	20,125	19,890	19,890	20,165	19,805	630,500
December 26, 2025	20,390	20,300	20,300	20,445	20,145	598,000
December 25, 2025	20,155	20,265	20,265	20,275	20,125	213,400
December 24, 2025	20,190	20,155	20,155	20,315	20,110	601,700
December 23, 2025	20,300	20,350	20,350	20,400	20,200	556,900
December 22, 2025	20,095	20,220	20,220	20,340	19,915	973,700
December 19, 2025	19,895	19,585	19,585	19,895	19,425	972,200
December 18, 2025	19,480	19,635	19,635	19,645	19,375	685,400
December 17, 2025	19,890	19,550	19,550	19,905	19,340	880,000
December 16, 2025	19,525	19,695	19,695	19,810	19,375	838,100
December 15, 2025	19,665	19,525	19,525	19,745	19,480	467,300
December 12, 2025	19,870	20,000	20,000	20,000	19,615	813,800
December 11, 2025	19,830	19,615	19,615	19,975	19,510	823,900
December 10, 2025	19,330	19,450	19,450	19,600	19,320	531,200
December 09, 2025	19,655	19,500	19,500	19,795	19,360	567,500
December 08, 2025	19,640	19,760	19,760	19,760	19,570	533,900
December 05, 2025	20,000	19,710	19,710	20,185	19,710	803,800
December 04, 2025	19,795	20,250	20,250	20,250	19,715	753,900
December 03, 2025	19,735	19,770	19,770	19,885	19,655	643,700
December 02, 2025	20,000	19,770	19,770	20,030	19,750	640,000
December 01, 2025	20,085	19,945	19,945	20,300	19,820	679,500
November 28, 2025	20,310	20,285	20,285	20,460	20,190	916,100
November 27, 2025	20,360	20,305	20,305	20,485	20,105	802,100
November 26, 2025	20,025	20,095	20,095	20,245	19,850	836,600
November 25, 2025	19,820	19,730	19,730	20,020	19,620	1.13M
November 21, 2025	19,345	19,560	19,560	19,655	19,250	1.54M

Daikin Industries,Ltd. (6367.T) JPX