Daikin Industries,Ltd. (TYO:6367)
Japan
· Delayed Price · Currency is JPY 17,115
-350 (-2.00%)
Sep 29, 2025, 3:30 PM JST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17,250.00 | 17,580.00 | 17,205.00 | 17,465.00 | 17,465.00 | 1.22% | 1,141,800 |
| Sep 25, 2025 | 17,290.00 | 17,345.00 | 17,170.00 | 17,255.00 | 17,255.00 | 0.44% | 1,028,200 |
| Sep 24, 2025 | 17,155.00 | 17,180.00 | 16,915.00 | 17,180.00 | 17,180.00 | -0.35% | 1,442,900 |
| Sep 22, 2025 | 17,350.00 | 17,495.00 | 17,215.00 | 17,240.00 | 17,240.00 | -0.81% | 750,700 |
| Sep 19, 2025 | 17,735.00 | 17,815.00 | 17,290.00 | 17,380.00 | 17,380.00 | -1.53% | 1,308,600 |
| Sep 18, 2025 | 17,555.00 | 17,695.00 | 17,505.00 | 17,650.00 | 17,650.00 | -0.08% | 1,000,200 |
| Sep 17, 2025 | 17,455.00 | 17,665.00 | 17,390.00 | 17,665.00 | 17,665.00 | 0.11% | 1,000,200 |
| Sep 16, 2025 | 17,550.00 | 17,880.00 | 17,460.00 | 17,645.00 | 17,645.00 | -0.42% | 1,232,200 |
| Sep 12, 2025 | 18,120.00 | 18,155.00 | 17,615.00 | 17,720.00 | 17,720.00 | -2.15% | 1,953,000 |
| Sep 11, 2025 | 18,100.00 | 18,205.00 | 18,020.00 | 18,110.00 | 18,110.00 | -0.14% | 1,953,000 |
| Sep 10, 2025 | 18,395.00 | 18,435.00 | 17,940.00 | 18,135.00 | 18,135.00 | -2.16% | 1,417,600 |
| Sep 9, 2025 | 18,775.00 | 18,805.00 | 18,445.00 | 18,535.00 | 18,535.00 | -0.70% | 805,500 |
| Sep 8, 2025 | 18,690.00 | 18,750.00 | 18,550.00 | 18,665.00 | 18,665.00 | 1.33% | 850,900 |
| Sep 5, 2025 | 18,315.00 | 18,485.00 | 18,300.00 | 18,420.00 | 18,420.00 | 1.21% | 864,800 |
| Sep 4, 2025 | 17,900.00 | 18,265.00 | 17,850.00 | 18,200.00 | 18,200.00 | 1.79% | 1,150,200 |
| Sep 3, 2025 | 18,100.00 | 18,105.00 | 17,870.00 | 17,880.00 | 17,880.00 | -1.76% | 941,000 |
| Sep 2, 2025 | 18,300.00 | 18,425.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.25% | 842,100 |
| Sep 1, 2025 | 18,575.00 | 18,695.00 | 18,315.00 | 18,430.00 | 18,430.00 | -0.91% | 839,200 |
| Aug 29, 2025 | 18,690.00 | 18,710.00 | 18,565.00 | 18,600.00 | 18,600.00 | -0.80% | 1,065,700 |
| Aug 28, 2025 | 18,945.00 | 18,975.00 | 18,715.00 | 18,750.00 | 18,750.00 | -1.52% | 951,000 |
| Aug 27, 2025 | 19,310.00 | 19,325.00 | 18,990.00 | 19,040.00 | 19,040.00 | -1.68% | 736,100 |
| Aug 26, 2025 | 19,700.00 | 19,740.00 | 19,175.00 | 19,365.00 | 19,365.00 | -2.22% | 1,196,100 |
| Aug 25, 2025 | 19,790.00 | 19,870.00 | 19,665.00 | 19,805.00 | 19,805.00 | 1.67% | 769,300 |
| Aug 22, 2025 | 19,840.00 | 19,850.00 | 19,445.00 | 19,480.00 | 19,480.00 | -2.33% | 793,900 |
| Aug 21, 2025 | 19,990.00 | 20,055.00 | 19,835.00 | 19,945.00 | 19,945.00 | -0.08% | 771,500 |
| Aug 20, 2025 | 20,000.00 | 20,165.00 | 19,730.00 | 19,960.00 | 19,960.00 | 1.11% | 1,083,300 |
| Aug 19, 2025 | 19,850.00 | 19,860.00 | 19,590.00 | 19,740.00 | 19,740.00 | -0.60% | 622,000 |
| Aug 18, 2025 | 20,000.00 | 20,155.00 | 19,810.00 | 19,860.00 | 19,860.00 | 0.05% | 718,900 |
| Aug 15, 2025 | 19,805.00 | 19,945.00 | 19,725.00 | 19,850.00 | 19,850.00 | 0.23% | 841,100 |
| Aug 14, 2025 | 20,135.00 | 20,135.00 | 19,765.00 | 19,805.00 | 19,805.00 | -1.42% | 1,062,900 |
| Aug 13, 2025 | 20,025.00 | 20,210.00 | 19,915.00 | 20,090.00 | 20,090.00 | 0.50% | 1,193,700 |
| Aug 12, 2025 | 20,050.00 | 20,185.00 | 19,945.00 | 19,990.00 | 19,990.00 | -0.30% | 1,249,200 |
| Aug 8, 2025 | 19,675.00 | 20,080.00 | 19,570.00 | 20,050.00 | 20,050.00 | 2.48% | 2,341,600 |
| Aug 7, 2025 | 19,160.00 | 19,640.00 | 19,120.00 | 19,565.00 | 19,565.00 | 2.54% | 1,603,800 |
| Aug 6, 2025 | 18,920.00 | 19,385.00 | 18,725.00 | 19,080.00 | 19,080.00 | 3.02% | 2,620,400 |
| Aug 5, 2025 | 18,610.00 | 18,685.00 | 18,370.00 | 18,520.00 | 18,520.00 | -0.48% | 993,900 |
| Aug 4, 2025 | 18,500.00 | 18,700.00 | 18,340.00 | 18,610.00 | 18,610.00 | -1.01% | 920,700 |
| Aug 1, 2025 | 18,810.00 | 18,975.00 | 18,580.00 | 18,800.00 | 18,800.00 | 0.94% | 908,000 |
| Jul 31, 2025 | 18,835.00 | 18,855.00 | 18,515.00 | 18,625.00 | 18,625.00 | -1.19% | 1,114,600 |
| Jul 30, 2025 | 19,000.00 | 19,065.00 | 18,750.00 | 18,850.00 | 18,850.00 | -1.82% | 1,016,800 |
| Jul 29, 2025 | 19,105.00 | 19,200.00 | 18,975.00 | 19,200.00 | 19,200.00 | -0.23% | 617,800 |
| Jul 28, 2025 | 19,295.00 | 19,405.00 | 19,215.00 | 19,245.00 | 19,245.00 | 0.37% | 764,400 |
| Jul 25, 2025 | 19,495.00 | 19,500.00 | 19,120.00 | 19,175.00 | 19,175.00 | -2.34% | 1,142,200 |
| Jul 24, 2025 | 19,200.00 | 19,720.00 | 19,190.00 | 19,635.00 | 19,635.00 | 3.34% | 2,305,300 |
| Jul 23, 2025 | 18,850.00 | 19,075.00 | 18,695.00 | 19,000.00 | 19,000.00 | 3.80% | 2,017,400 |
| Jul 22, 2025 | 18,180.00 | 18,460.00 | 18,155.00 | 18,305.00 | 18,305.00 | 1.33% | 1,087,600 |
| Jul 18, 2025 | 18,250.00 | 18,270.00 | 18,005.00 | 18,065.00 | 18,065.00 | 0.08% | 722,400 |
| Jul 17, 2025 | 17,985.00 | 18,120.00 | 17,905.00 | 18,050.00 | 18,050.00 | -0.88% | 946,500 |
| Jul 16, 2025 | 18,390.00 | 18,450.00 | 18,130.00 | 18,210.00 | 18,210.00 | -0.98% | 1,041,900 |
| Jul 15, 2025 | 18,870.00 | 18,880.00 | 18,320.00 | 18,390.00 | 18,390.00 | -2.60% | 1,517,900 |