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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	18,000	17,910	17,910	18,055	17,770	1.4M
July 04, 2025	17,680	17,905	17,905	17,965	17,595	1.65M
July 03, 2025	17,730	17,615	17,615	17,785	17,490	2.02M
July 02, 2025	16,935	17,605	17,605	17,670	16,870	2.24M
July 01, 2025	17,160	16,830	16,830	17,280	16,750	1.09M
June 30, 2025	16,755	17,025	17,025	17,125	16,685	2.13M
June 27, 2025	16,465	16,345	16,345	16,485	16,305	871,400
June 26, 2025	16,250	16,215	16,215	16,310	16,140	874,000
June 25, 2025	16,660	16,405	16,405	16,670	16,370	799,300
June 24, 2025	16,410	16,425	16,425	16,605	16,300	794,900
June 23, 2025	16,030	16,330	16,330	16,330	15,960	742,100
June 20, 2025	16,055	16,060	16,060	16,125	15,995	971,000
June 19, 2025	16,100	16,055	16,055	16,115	15,975	555,400
June 18, 2025	16,000	16,220	16,220	16,245	15,980	639,600
June 17, 2025	16,265	16,100	16,100	16,310	15,985	998,200
June 16, 2025	16,665	16,275	16,275	16,775	16,245	1.03M

Daikin Industries,Ltd. (6367.T) JPX