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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	19,540	19,610	19,610	19,760	19,425	831,600
November 19, 2025	19,170	19,145	19,145	19,430	19,115	985,700
November 18, 2025	19,740	19,190	19,190	19,810	19,190	939,900
November 17, 2025	20,230	19,935	19,935	20,420	19,725	1.02M
November 14, 2025	20,770	20,595	20,595	20,910	20,220	1.3M
November 13, 2025	20,200	20,770	20,770	20,840	20,135	1.43M
November 12, 2025	19,975	20,130	20,130	20,245	19,790	854,300
November 11, 2025	19,730	19,740	19,740	19,780	19,530	658,500
November 10, 2025	19,700	19,710	19,710	19,790	19,455	875,700
November 07, 2025	19,385	19,775	19,775	19,850	19,335	2.01M
November 06, 2025	18,790	19,295	19,295	19,575	18,440	3.09M
November 05, 2025	18,120	17,900	17,900	18,305	17,750	3.09M
November 04, 2025	17,900	18,070	18,070	18,275	17,890	1.51M
October 31, 2025	18,185	17,975	17,975	18,200	17,925	769,000
October 30, 2025	18,035	18,000	18,000	18,090	17,930	1.01M
October 29, 2025	18,410	18,035	18,035	18,505	18,035	1.14M
October 28, 2025	18,815	18,570	18,570	18,860	18,505	960,100
October 27, 2025	18,645	18,690	18,690	18,925	18,590	1.07M
October 24, 2025	18,400	18,330	18,330	18,595	18,315	926,000
October 23, 2025	18,235	18,030	18,030	18,260	17,715	1.32M
October 22, 2025	18,250	18,450	18,450	18,510	18,230	872,700

Daikin Industries,Ltd. (6367.T) JPX