DAIHEN Corporation - 6622.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	7,730	7,720	7,720	7,740	7,630	122,500
September 04, 2025	7,680	7,620	7,620	7,710	7,550	115,400
September 03, 2025	7,720	7,740	7,740	7,780	7,650	142,100
September 02, 2025	7,840	7,770	7,770	7,880	7,650	120,900
September 01, 2025	7,780	7,750	7,750	7,870	7,710	74,700
August 29, 2025	7,900	7,860	7,860	7,940	7,830	132,200
August 28, 2025	7,740	7,840	7,840	7,890	7,730	124,600
August 27, 2025	7,830	7,800	7,800	7,840	7,720	90,800
August 26, 2025	7,870	7,800	7,800	7,930	7,760	107,300
August 25, 2025	7,930	7,910	7,910	8,030	7,900	120,900
August 22, 2025	7,880	7,880	7,880	7,940	7,820	116,500
August 21, 2025	7,900	7,910	7,910	7,960	7,870	96,400
August 20, 2025	8,020	7,950	7,950	8,050	7,920	177,000
August 19, 2025	8,100	8,120	8,120	8,140	8,010	190,200
August 18, 2025	8,280	8,100	8,100	8,280	8,080	154,700
August 15, 2025	8,190	8,220	8,220	8,280	8,120	104,200
August 14, 2025	8,260	8,180	8,180	8,260	8,100	140,800
August 13, 2025	8,090	8,260	8,260	8,280	8,070	193,000
August 12, 2025	8,120	8,140	8,140	8,240	8,100	179,200
August 08, 2025	8,050	8,070	8,070	8,240	7,990	190,400
August 07, 2025	8,120	8,090	8,090	8,230	7,950	340,400
August 06, 2025	7,970	7,970	7,970	7,970	7,700	613,400
August 05, 2025	6,990	6,970	6,970	6,990	6,880	122,100
August 04, 2025	6,840	6,890	6,890	6,950	6,830	125,400
August 01, 2025	7,090	7,060	7,060	7,090	6,840	238,600
July 31, 2025	7,140	7,230	7,230	7,290	7,140	109,300
July 30, 2025	7,040	7,050	7,050	7,060	6,930	61,600
July 29, 2025	6,930	6,990	6,990	7,000	6,910	48,700
July 28, 2025	7,000	7,000	7,000	7,040	6,950	55,200
July 25, 2025	7,010	6,990	6,990	7,110	6,960	77,300
July 24, 2025	6,940	7,010	7,010	7,040	6,870	89,700
July 23, 2025	6,900	6,860	6,860	6,950	6,830	107,700
July 22, 2025	6,810	6,800	6,800	6,940	6,780	58,000
July 18, 2025	6,740	6,790	6,790	6,810	6,660	87,300
July 17, 2025	6,770	6,790	6,790	6,830	6,680	84,900
July 16, 2025	6,770	6,770	6,770	6,890	6,700	88,200
July 15, 2025	6,630	6,760	6,760	6,770	6,590	94,800
July 14, 2025	6,780	6,640	6,640	6,780	6,630	114,900
July 11, 2025	6,930	6,820	6,820	6,950	6,810	96,300
July 10, 2025	6,800	6,730	6,730	6,820	6,720	86,700
July 09, 2025	6,760	6,800	6,800	6,830	6,720	96,000
July 08, 2025	6,640	6,730	6,730	6,780	6,570	118,100
July 07, 2025	6,580	6,610	6,610	6,610	6,520	80,800
July 04, 2025	6,600	6,610	6,610	6,630	6,490	136,800
July 03, 2025	6,500	6,440	6,440	6,590	6,430	122,100
July 02, 2025	6,270	6,400	6,400	6,540	6,260	110,100
July 01, 2025	6,380	6,350	6,350	6,480	6,320	84,900
June 30, 2025	6,470	6,390	6,390	6,510	6,390	103,600
June 27, 2025	6,450	6,380	6,380	6,460	6,370	95,800
June 26, 2025	6,280	6,360	6,360	6,420	6,280	61,100
June 25, 2025	6,250	6,310	6,310	6,310	6,160	67,600
June 24, 2025	6,240	6,220	6,220	6,240	6,180	37,700
June 23, 2025	6,160	6,170	6,170	6,180	6,070	49,000
June 20, 2025	6,150	6,220	6,220	6,250	6,110	124,900
June 19, 2025	6,240	6,160	6,160	6,270	6,130	81,800
June 18, 2025	6,300	6,300	6,300	6,350	6,270	84,600
June 17, 2025	6,260	6,400	6,400	6,400	6,230	115,500
June 16, 2025	6,210	6,190	6,190	6,270	6,150	86,800
June 13, 2025	6,360	6,160	6,160	6,440	6,160	154,500
June 12, 2025	6,420	6,390	6,390	6,500	6,330	71,700

DAIHEN Corporation (6622.T) JPX