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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9,280	9,500	9,500	9,580	9,240	201,400
December 04, 2025	9,040	9,280	9,280	9,610	9,000	484,400
December 03, 2025	8,950	9,040	9,040	9,090	8,890	478,500
December 02, 2025	8,780	8,660	8,660	8,890	8,620	327,200
December 01, 2025	8,870	8,630	8,630	8,950	8,620	1.37M
November 28, 2025	8,640	8,720	8,720	8,780	8,550	394,600
November 27, 2025	8,690	8,630	8,630	8,780	8,560	689,700
November 26, 2025	8,540	8,640	8,640	8,680	8,490	730,200
November 25, 2025	8,520	8,540	8,540	8,710	8,420	344,500
November 21, 2025	8,470	8,400	8,400	8,560	8,270	313,600
November 20, 2025	8,820	8,720	8,720	8,950	8,670	219,400
November 19, 2025	8,590	8,590	8,590	8,750	8,470	246,700
November 18, 2025	9,070	8,660	8,660	9,160	8,640	601,000
November 17, 2025	9,080	9,220	9,220	9,250	9,020	148,700
November 14, 2025	9,160	9,010	9,010	9,250	9,000	217,700
November 13, 2025	9,490	9,510	9,510	9,600	9,390	167,800
November 12, 2025	9,420	9,480	9,480	9,540	9,240	236,100
November 11, 2025	9,830	9,550	9,550	9,920	9,530	217,500
November 10, 2025	9,730	9,810	9,810	9,900	9,610	207,600
November 07, 2025	9,500	9,730	9,730	10,100	9,400	554,700
November 06, 2025	10,250	10,390	10,390	10,470	10,110	276,700
November 05, 2025	10,250	10,390	10,390	10,470	10,110	328,700
November 04, 2025	9,840	10,030	10,030	10,030	9,430	328,700
October 31, 2025	9,840	10,130	10,130	10,220	9,820	222,700
October 30, 2025	9,840	10,130	10,130	10,220	9,820	222,700
October 29, 2025	9,770	9,680	9,680	9,860	9,680	146,000
October 28, 2025	9,970	9,690	9,690	10,010	9,650	218,200
October 27, 2025	9,790	9,960	9,960	10,030	9,730	195,900
October 24, 2025	9,490	9,680	9,680	9,740	9,490	133,200
October 23, 2025	9,470	9,490	9,490	9,520	9,400	102,200
October 22, 2025	9,500	9,610	9,610	9,640	9,410	153,100
October 21, 2025	9,800	9,530	9,530	9,890	9,490	124,700
October 20, 2025	9,420	9,650	9,650	9,760	9,410	128,000
October 17, 2025	9,360	9,310	9,310	9,480	9,250	110,100
October 16, 2025	9,520	9,480	9,480	9,620	9,350	157,000
October 15, 2025	9,040	9,440	9,440	9,500	9,030	225,900
October 14, 2025	9,130	8,980	8,980	9,420	8,910	296,900
October 10, 2025	9,360	9,380	9,380	9,650	9,290	326,000
October 09, 2025	9,280	9,480	9,480	9,490	9,160	280,400
October 08, 2025	8,630	8,980	8,980	8,980	8,580	224,200
October 07, 2025	8,650	8,640	8,640	8,780	8,550	236,600
October 06, 2025	8,590	8,520	8,520	8,620	8,400	170,000
October 03, 2025	8,240	8,210	8,210	8,390	8,200	265,000
October 02, 2025	8,010	8,390	8,390	8,440	7,980	190,000
October 01, 2025	8,110	7,980	7,980	8,180	7,950	178,700
September 30, 2025	8,180	8,230	8,230	8,260	8,090	92,500
September 29, 2025	8,150	8,160	8,160	8,200	8,100	85,700
September 26, 2025	8,420	8,280	8,280	8,420	8,260	115,000
September 25, 2025	8,350	8,460	8,460	8,550	8,330	129,700
September 24, 2025	8,400	8,420	8,420	8,420	8,260	83,300
September 22, 2025	8,310	8,350	8,350	8,520	8,310	103,900
September 19, 2025	8,450	8,300	8,300	8,470	8,130	231,700
September 18, 2025	8,120	8,330	8,330	8,390	8,080	133,700
September 17, 2025	8,300	8,090	8,090	8,340	8,070	133,700
September 16, 2025	8,340	8,400	8,400	8,480	8,320	185,800
September 12, 2025	8,120	8,210	8,210	8,250	8,060	142,300
September 11, 2025	8,020	8,100	8,100	8,210	8,000	181,700
September 10, 2025	7,840	7,930	7,930	7,940	7,810	88,100
September 09, 2025	8,000	7,830	7,830	8,060	7,780	133,400
September 08, 2025	7,800	7,920	7,920	7,920	7,760	97,700

DAIHEN Corporation (6622.T) JPX