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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	18,170	18,300	18,300	18,350	18,075	848,400
October 20, 2025	17,960	17,990	17,990	18,170	17,890	977,400
October 17, 2025	17,810	17,830	17,830	18,045	17,755	747,300
October 16, 2025	17,815	17,815	17,815	17,905	17,645	857,600
October 15, 2025	17,500	17,630	17,630	17,710	17,390	991,300
October 14, 2025	17,215	17,280	17,280	17,425	17,100	1.24M
October 10, 2025	17,860	17,545	17,545	17,860	17,545	1.1M
October 09, 2025	17,630	17,810	17,810	17,875	17,580	856,900
October 08, 2025	17,865	17,650	17,650	17,880	17,580	879,900
October 07, 2025	18,050	17,870	17,870	18,060	17,870	922,200
October 06, 2025	18,400	18,025	18,025	18,435	17,845	1.81M
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

Daikin Industries,Ltd. (6367.T) JPX