Tokyo - Delayed Quote JPY

Daifuku Co., Ltd. (6383.T)

Compare
3,247.00
-255.00
(-7.28%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253,237.003,387.003,228.003,247.003,247.004,144,200
Apr 4, 20253,589.003,598.003,445.003,502.003,502.002,921,300
Apr 3, 20253,557.003,603.003,489.003,519.003,519.001,868,000
Apr 2, 20253,736.003,761.003,694.003,710.003,710.001,557,600
Apr 1, 20253,648.003,706.003,644.003,666.003,666.001,156,600
Mar 31, 20253,600.003,647.003,580.003,642.003,642.001,799,500
Mar 28, 20253,817.003,819.003,728.003,749.003,749.001,286,900
Mar 27, 20253,758.003,866.003,746.003,852.003,852.001,323,200
Mar 26, 20253,799.003,832.003,758.003,818.003,818.001,383,500
Mar 25, 20253,884.003,885.003,779.003,786.003,786.001,004,700
Mar 24, 20253,794.003,803.003,743.003,751.003,751.00754,600
Mar 21, 20253,787.003,849.003,765.003,792.003,792.001,702,100
Mar 19, 20253,887.003,906.003,820.003,820.003,820.001,125,200
Mar 18, 20253,783.003,849.003,783.003,830.003,830.001,224,000
Mar 17, 20253,773.003,814.003,754.003,782.003,782.00896,000
Mar 14, 20253,606.003,763.003,605.003,742.003,742.001,821,000
Mar 13, 20253,720.003,753.003,650.003,650.003,650.001,210,100
Mar 12, 20253,600.003,725.003,595.003,680.003,680.001,914,200
Mar 11, 20253,625.003,641.003,509.003,583.003,583.002,603,600
Mar 10, 20253,800.003,803.003,673.003,695.003,695.001,414,300
Mar 7, 20253,818.003,861.003,798.003,812.003,812.001,505,000
Mar 6, 20253,792.003,869.003,789.003,822.003,822.001,614,500
Mar 5, 20253,766.003,820.003,730.003,754.003,754.001,833,700
Mar 4, 20253,811.003,833.003,735.003,769.003,769.001,964,600
Mar 3, 20253,900.003,919.003,858.003,865.003,865.001,482,000
Feb 28, 20253,925.003,954.003,866.003,894.003,894.002,641,500
Feb 27, 20254,000.004,119.003,985.004,060.004,060.001,953,400
Feb 26, 20253,915.003,992.003,886.003,982.003,982.002,111,400
Feb 25, 20253,847.003,958.003,842.003,918.003,918.002,095,100
Feb 21, 20253,947.003,953.003,899.003,945.003,945.001,294,800
Feb 20, 20253,918.003,970.003,863.003,947.003,947.002,112,500
Feb 19, 20253,873.003,938.003,803.003,923.003,923.003,414,000
Feb 18, 20253,641.003,852.003,632.003,803.003,803.004,973,500
Feb 17, 20253,505.003,655.003,451.003,655.003,655.006,797,900
Feb 14, 20253,213.003,213.003,123.003,155.003,155.001,727,100
Feb 13, 20253,179.003,220.003,156.003,191.003,191.001,090,300
Feb 12, 20253,145.003,177.003,130.003,177.003,177.001,343,900
Feb 10, 20253,080.003,147.003,070.003,129.003,129.001,026,100
Feb 7, 20253,078.003,117.003,076.003,091.003,091.00765,200
Feb 6, 20253,084.003,114.003,063.003,095.003,095.00850,400
Feb 5, 20253,116.003,118.003,048.003,074.003,074.001,296,600
Feb 4, 20253,125.003,135.003,073.003,094.003,094.001,065,300
Feb 3, 20253,108.003,138.003,061.003,073.003,073.001,326,300
Jan 31, 20253,205.003,239.003,205.003,217.003,217.001,229,200
Jan 30, 20253,201.003,235.003,196.003,218.003,218.00833,600
Jan 29, 20253,231.003,246.003,193.003,202.003,202.001,166,400
Jan 28, 20253,182.003,228.003,161.003,213.003,213.001,768,500
Jan 27, 20253,326.003,339.003,192.003,205.003,205.001,212,100
Jan 24, 20253,354.003,370.003,307.003,316.003,316.001,068,900
Jan 23, 20253,283.003,329.003,261.003,317.003,317.001,302,100
Jan 22, 20253,233.003,260.003,214.003,248.003,248.00923,600
Jan 21, 20253,193.003,194.003,150.003,186.003,186.00683,300
Jan 20, 20253,177.003,207.003,168.003,193.003,193.00880,500
Jan 17, 20253,136.003,170.003,106.003,158.003,158.001,668,300
Jan 16, 20253,191.003,238.003,161.003,179.003,179.001,520,300
Jan 15, 20253,161.003,172.003,099.003,155.003,155.001,372,200
Jan 14, 20253,194.003,194.003,116.003,133.003,133.001,247,300
Jan 10, 20253,176.003,210.003,175.003,190.003,190.001,101,500
Jan 9, 20253,236.003,242.003,176.003,207.003,207.00934,000
Jan 8, 20253,230.003,258.003,205.003,236.003,236.001,445,900
Jan 7, 20253,279.003,279.003,208.003,259.003,259.001,554,300
Jan 6, 20253,298.003,320.003,212.003,236.003,236.001,426,600
Dec 30, 20243,320.003,328.003,283.003,300.003,300.00864,200
Dec 27, 2024 32.00 Dividend
Dec 27, 20243,300.003,339.003,295.003,334.003,334.00710,400
Dec 26, 20243,302.003,327.003,284.003,313.003,281.00913,700
Dec 25, 20243,333.003,336.003,270.003,310.003,278.03614,400
Dec 24, 20243,333.003,337.003,298.003,314.003,281.99776,800
Dec 23, 20243,355.003,355.003,315.003,319.003,286.941,589,100
Dec 20, 20243,391.003,407.003,344.003,360.003,327.556,066,000
Dec 19, 20243,301.003,410.003,282.003,377.003,344.381,722,000
Dec 18, 20243,351.003,395.003,350.003,371.003,338.441,332,500
Dec 17, 20243,414.003,434.003,339.003,350.003,317.641,597,100
Dec 16, 20243,385.003,408.003,313.003,331.003,298.831,512,200
Dec 13, 20243,405.003,444.003,360.003,375.003,342.401,638,600
Dec 12, 20243,485.003,487.003,438.003,455.003,421.631,509,800
Dec 11, 20243,450.003,472.003,386.003,436.003,402.811,475,700
Dec 10, 20243,452.003,465.003,417.003,430.003,396.871,558,800
Dec 9, 20243,428.003,454.003,400.003,421.003,387.962,735,100
Dec 6, 20243,400.003,420.003,343.003,358.003,325.571,678,400
Dec 5, 20243,341.003,408.003,340.003,370.003,337.451,617,500
Dec 4, 20243,350.003,379.003,323.003,339.003,306.752,258,300
Dec 3, 20243,254.003,369.003,250.003,346.003,313.682,630,300
Dec 2, 20243,148.003,228.003,135.003,221.003,189.893,656,600
Nov 29, 20243,170.003,187.003,117.003,117.003,086.892,581,400
Nov 28, 20243,170.003,205.003,157.003,170.003,139.381,242,500
Nov 27, 20243,210.003,232.003,177.003,199.003,168.101,283,500
Nov 26, 20243,299.003,313.003,208.003,232.003,200.781,814,800
Nov 25, 20243,329.003,370.003,304.003,309.003,277.042,798,900
Nov 22, 20243,305.003,337.003,270.003,288.003,256.241,759,000
Nov 21, 20243,240.003,290.003,233.003,256.003,224.551,566,800
Nov 20, 20243,264.003,296.003,214.003,228.003,196.821,419,700
Nov 19, 20243,166.003,290.003,165.003,264.003,232.471,972,600
Nov 18, 20243,158.003,190.003,130.003,150.003,119.571,768,300
Nov 15, 20243,250.003,300.003,231.003,236.003,204.742,391,100
Nov 14, 20243,350.003,377.003,241.003,268.003,236.432,181,700
Nov 13, 20243,342.003,379.003,312.003,328.003,295.851,750,700
Nov 12, 20243,330.003,374.003,317.003,341.003,308.732,763,200
Nov 11, 20243,300.003,380.003,198.003,300.003,268.135,820,800
Nov 8, 20242,972.502,991.502,933.502,950.502,922.001,517,600
Nov 7, 20242,960.002,987.002,923.002,931.502,903.181,527,300
Nov 6, 20242,887.502,968.002,869.002,954.002,925.471,264,600
Nov 5, 20242,860.002,909.002,835.002,869.002,841.291,282,600
Nov 1, 20242,858.002,917.502,851.502,867.502,839.801,273,500
Oct 31, 20242,933.502,969.002,911.002,931.002,902.691,646,100
Oct 30, 20242,925.502,985.502,899.002,946.002,917.542,272,000
Oct 29, 20242,840.002,907.502,821.502,898.002,870.011,453,900
Oct 28, 20242,685.502,901.502,668.502,870.502,842.773,455,400
Oct 25, 20242,661.502,715.002,642.502,691.502,665.501,184,100
Oct 24, 20242,644.502,679.502,624.502,662.002,636.29878,600
Oct 23, 20242,686.502,718.502,667.002,675.002,649.16729,900
Oct 22, 20242,748.502,755.502,689.502,697.002,670.951,208,100
Oct 21, 20242,775.502,790.502,756.002,773.502,746.71715,100
Oct 18, 20242,789.502,790.002,752.002,769.002,742.25801,300
Oct 17, 20242,780.502,783.002,736.002,766.502,739.781,451,700
Oct 16, 20242,762.002,812.002,755.002,783.002,756.121,203,500
Oct 15, 20242,890.002,899.502,860.002,862.002,834.361,082,100
Oct 11, 20242,852.502,868.502,834.502,840.002,812.57766,800
Oct 10, 20242,828.002,857.002,814.502,852.502,824.95902,900
Oct 9, 20242,817.002,829.502,775.002,823.502,796.231,209,100
Oct 8, 20242,804.002,830.002,777.502,804.502,777.411,272,400
Oct 7, 20242,864.002,890.502,841.502,869.002,841.291,454,900
Oct 4, 20242,775.502,809.002,750.002,779.502,752.651,410,600
Oct 3, 20242,832.002,832.002,744.002,749.502,722.941,584,500
Oct 2, 20242,715.002,742.002,691.002,704.502,678.381,937,900
Oct 1, 20242,777.002,817.502,761.502,799.502,772.461,095,500
Sep 30, 20242,763.002,814.502,732.502,761.502,734.831,522,500
Sep 27, 2024 20.00 Dividend
Sep 27, 20242,836.002,921.502,825.002,907.002,878.921,686,800
Sep 26, 20242,767.002,820.002,758.002,815.502,768.501,729,200
Sep 25, 20242,693.002,769.502,690.502,755.502,709.502,162,500
Sep 24, 20242,715.002,736.002,680.502,693.002,648.041,906,000
Sep 20, 20242,736.002,746.502,705.002,720.502,675.081,880,900
Sep 19, 20242,671.002,690.502,638.002,642.002,597.891,194,300
Sep 18, 20242,644.502,668.502,583.002,622.002,578.23978,900
Sep 17, 20242,667.002,685.002,560.002,625.502,581.671,386,800
Sep 13, 20242,663.002,671.002,620.002,649.502,605.271,336,700
Sep 12, 20242,641.502,708.002,618.502,688.002,643.131,718,500
Sep 11, 20242,535.502,612.502,530.002,561.502,518.741,485,100
Sep 10, 20242,537.002,596.502,512.002,557.502,514.811,257,500
Sep 9, 20242,465.002,557.502,458.502,540.502,498.091,467,900
Sep 6, 20242,592.502,619.502,562.502,581.002,537.911,454,300
Sep 5, 20242,600.002,685.002,568.002,612.002,568.401,344,500
Sep 4, 20242,713.502,716.002,637.002,676.002,631.331,914,900
Sep 3, 20242,782.502,822.002,782.002,819.002,771.94899,200
Sep 2, 20242,817.502,824.502,774.002,781.502,735.07795,300
Aug 30, 20242,766.002,827.502,766.002,808.002,761.122,764,000
Aug 29, 20242,774.002,785.502,745.502,758.502,712.45938,300
Aug 28, 20242,757.502,781.002,728.002,772.002,725.721,038,700
Aug 27, 20242,784.502,791.002,750.002,786.002,739.491,532,900
Aug 26, 20242,813.002,819.502,763.002,776.502,730.15758,300
Aug 23, 20242,813.502,834.502,787.502,824.502,777.351,198,200
Aug 22, 20242,742.002,825.002,741.002,800.002,753.261,395,300
Aug 21, 20242,721.002,784.002,706.002,780.002,733.591,793,000
Aug 20, 20242,739.002,773.002,723.002,726.002,680.491,439,000
Aug 19, 20242,732.502,762.002,665.502,666.002,621.491,582,500
Aug 16, 20242,730.002,779.502,712.502,762.002,715.891,586,300
Aug 15, 20242,632.002,672.502,622.502,643.002,598.881,481,100
Aug 14, 20242,651.502,695.002,609.002,682.002,637.232,127,100
Aug 13, 20242,653.002,662.002,588.502,612.002,568.402,626,600
Aug 9, 20242,867.002,867.002,537.002,576.002,533.005,634,300
Aug 8, 20242,337.002,402.002,333.002,367.002,327.492,160,200
Aug 7, 20242,325.002,466.502,314.502,387.002,347.153,625,800
Aug 6, 20242,200.002,364.502,174.002,332.502,293.565,046,400
Aug 5, 20242,266.002,311.501,954.501,978.001,944.983,334,600
Aug 2, 20242,530.002,536.002,404.502,416.002,375.672,021,200
Aug 1, 20242,730.002,734.502,612.502,636.502,592.491,511,500
Jul 31, 20242,679.002,744.002,679.002,741.002,695.241,175,500
Jul 30, 20242,711.502,717.002,672.502,706.502,661.321,199,500
Jul 29, 20242,689.502,718.502,671.002,701.002,655.911,420,500
Jul 26, 20242,631.502,660.002,605.002,639.502,595.441,298,400
Jul 25, 20242,681.002,686.002,616.002,628.502,584.622,568,100
Jul 24, 20242,785.002,812.502,748.502,752.002,706.061,300,400
Jul 23, 20242,828.002,848.002,782.002,787.002,740.47934,800
Jul 22, 20242,822.002,827.502,783.002,786.502,739.981,137,400
Jul 19, 20242,842.002,877.502,829.002,847.502,799.961,727,400
Jul 18, 20242,900.002,922.502,834.502,834.502,787.182,359,500
Jul 17, 20243,000.003,060.002,906.002,962.002,912.551,932,900
Jul 16, 20243,020.003,030.002,981.502,985.502,935.661,163,600
Jul 12, 20242,970.003,047.002,957.003,012.002,961.721,472,700
Jul 11, 20243,030.003,040.002,975.502,985.502,935.661,447,600
Jul 10, 20243,046.003,046.002,953.002,990.002,940.091,700,500
Jul 9, 20243,001.003,046.002,993.003,046.002,995.151,573,600
Jul 8, 20243,000.003,019.002,974.002,994.002,944.021,334,800
Jul 5, 20243,030.003,059.003,012.003,014.002,963.681,319,400
Jul 4, 20243,015.003,036.002,996.503,029.002,978.431,315,100
Jul 3, 20243,039.003,046.002,977.502,988.002,938.121,392,600
Jul 2, 20242,998.003,015.002,972.003,014.002,963.681,271,600
Jul 1, 20243,020.003,035.002,998.503,009.002,958.771,350,900
Jun 28, 20243,020.003,038.002,993.003,010.002,959.751,628,000
Jun 27, 20242,950.002,981.502,936.002,975.502,925.831,142,200
Jun 26, 20242,961.002,992.002,939.502,967.002,917.471,688,900
Jun 25, 20242,929.502,951.002,897.502,936.502,887.481,887,100
Jun 24, 20242,965.002,991.002,939.502,939.502,890.431,218,700
Jun 21, 20242,965.002,986.002,952.002,965.002,915.504,223,800
Jun 20, 20242,933.502,953.002,912.002,942.002,892.891,280,900
Jun 19, 20242,946.502,966.002,921.502,940.002,890.921,648,200
Jun 18, 20242,900.002,910.002,866.002,882.002,833.891,830,300
Jun 17, 20242,878.502,918.502,838.502,900.002,851.591,740,200
Jun 14, 20242,873.502,927.002,857.002,901.002,852.572,532,200
Jun 13, 20242,887.502,933.002,857.002,905.002,856.502,697,200
Jun 12, 20242,900.002,915.502,839.502,845.002,797.511,638,000
Jun 11, 20242,885.502,903.002,856.002,867.002,819.141,279,600
Jun 10, 20242,893.002,906.502,845.002,885.002,836.841,255,700
Jun 7, 20242,925.002,958.502,906.502,910.002,861.422,003,800
Jun 6, 20242,901.002,925.002,861.002,916.002,867.322,652,500
Jun 5, 20242,850.002,877.002,835.002,836.502,789.151,955,300
Jun 4, 20242,806.502,890.502,797.002,865.502,817.662,765,300
Jun 3, 20242,790.002,818.502,751.502,806.502,759.653,065,500
May 31, 20242,706.002,743.502,694.002,743.502,697.706,509,300
May 30, 20242,783.002,788.502,736.502,756.002,709.992,921,400
May 29, 20242,811.002,842.502,783.502,783.502,737.032,242,700
May 28, 20242,845.002,861.002,818.502,838.002,790.622,421,400
May 27, 20242,869.002,874.502,840.502,854.502,806.852,173,600
May 24, 20242,880.002,907.002,868.502,868.502,820.612,726,100
May 23, 20242,950.002,964.002,881.502,910.002,861.423,673,000
May 22, 20243,021.003,026.002,940.002,946.002,896.823,044,000
May 21, 20243,111.003,125.003,069.003,078.003,026.621,443,900
May 20, 20243,095.003,150.003,077.003,128.003,075.781,324,500
May 17, 20243,162.003,179.003,110.003,115.003,063.002,139,400
May 16, 20243,196.003,276.003,190.003,256.003,201.641,684,100
May 15, 20243,188.003,228.003,159.003,200.003,146.582,163,200
May 14, 20243,320.003,330.003,116.003,125.003,072.833,693,200
May 13, 20243,500.003,536.003,320.003,320.003,264.583,510,500
May 10, 20243,360.003,421.003,333.003,360.003,303.912,384,000
May 9, 20243,293.003,371.003,278.003,341.003,285.231,562,900
May 8, 20243,269.003,310.003,242.003,290.003,235.081,649,000
May 7, 20243,230.003,292.003,219.003,272.003,217.382,194,100
May 2, 20243,199.003,210.003,171.003,184.003,130.85806,000
May 1, 20243,200.003,243.003,195.003,237.003,182.961,020,800
Apr 30, 20243,241.003,262.003,199.003,262.003,207.541,386,200
Apr 26, 20243,149.003,189.003,128.003,171.003,118.061,312,900
Apr 25, 20243,187.003,213.003,149.003,149.003,096.431,189,700
Apr 24, 20243,172.003,255.003,152.003,252.003,197.711,851,600
Apr 23, 20243,185.003,195.003,103.003,133.003,080.701,555,900
Apr 22, 20243,155.003,180.003,103.003,164.003,111.181,991,400
Apr 19, 20243,241.003,243.003,133.003,165.003,112.161,729,700
Apr 18, 20243,245.003,308.003,218.003,295.003,239.991,100,900
Apr 17, 20243,352.003,361.003,263.003,278.003,223.281,389,100
Apr 16, 20243,377.003,406.003,339.003,354.003,298.011,695,100
Apr 15, 20243,470.003,506.003,442.003,486.003,427.81986,500
Apr 12, 20243,500.003,531.003,491.003,498.003,439.601,175,200
Apr 11, 20243,431.003,516.003,431.003,496.003,437.64960,100
Apr 10, 20243,457.003,489.003,437.003,477.003,418.96770,900
Apr 9, 20243,476.003,492.003,448.003,470.003,412.071,019,600
Apr 8, 20243,500.003,514.003,459.003,470.003,412.07770,000

Related Tickers

YOKEY Yokogawa Electric Corporation
36.90
-11.40%
 
6240.T Yamashin-Filter Corp.
427.00
-11.59%
 
6845.T Azbil Corporation
1,034.00
-6.51%
 
6273.T SMC Corporation
45,570.00
-7.62%
 
6594.T Nidec Corporation
1,907.00
-12.56%
 
6361.T Ebara Corporation
1,798.50
-9.62%
 
HQU.SI Oiltek International Limited
0.8950
-18.64%
 
RAA.DE RATIONAL Aktiengesellschaft
679.00
-2.37%
 
JBTM JBT Marel Corporation
100.86
-2.69%
 
6954.T Fanuc Corporation
3,152.00
-11.96%