Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Daikoku Denki Co., Ltd. (6430.T)

Compare
2,779.00
+10.00
+(0.36%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20252,749.002,792.002,749.002,779.002,779.0088,200
Mar 10, 20252,746.002,796.002,746.002,769.002,769.0087,900
Mar 7, 20252,822.002,846.002,746.002,746.002,746.00133,900
Mar 6, 20252,790.002,822.002,785.002,820.002,820.00145,700
Mar 5, 20252,661.002,809.002,661.002,780.002,780.00236,300
Mar 4, 20252,670.002,678.002,630.002,676.002,676.00176,500
Mar 3, 20252,675.002,694.002,658.002,671.002,671.00133,600
Feb 28, 20252,699.002,717.002,627.002,659.002,659.00241,400
Feb 27, 20252,668.002,710.002,665.002,698.002,698.00164,000
Feb 26, 20252,676.002,692.002,652.002,675.002,675.00143,000
Feb 25, 20252,620.002,688.002,611.002,676.002,676.00147,100
Feb 21, 20252,630.002,637.002,603.002,611.002,611.00129,200
Feb 20, 20252,659.002,659.002,597.002,624.002,624.00153,600
Feb 19, 20252,663.002,673.002,640.002,659.002,659.00107,800
Feb 18, 20252,659.002,704.002,644.002,660.002,660.00156,000
Feb 17, 20252,732.002,733.002,656.002,656.002,656.00333,800
Feb 14, 20252,800.002,800.002,711.002,731.002,731.00440,000
Feb 13, 20252,887.002,913.002,883.002,899.002,899.00159,100
Feb 12, 20252,867.002,898.002,834.002,886.002,886.00106,800
Feb 10, 20252,888.002,905.002,830.002,849.002,849.00142,000
Feb 7, 20252,876.002,905.002,868.002,891.002,891.0046,300
Feb 6, 20252,878.002,904.002,863.002,896.002,896.0056,700
Feb 5, 20252,835.002,878.002,828.002,872.002,872.0077,900
Feb 4, 20252,823.002,855.002,821.002,825.002,825.0095,800
Feb 3, 20252,898.002,902.002,820.002,821.002,821.00174,000
Jan 31, 20252,960.002,966.002,898.002,902.002,902.00192,000
Jan 30, 20252,987.003,015.002,942.003,010.003,010.0089,200
Jan 29, 20253,025.003,025.002,981.002,985.002,985.0085,500
Jan 28, 20252,981.003,065.002,981.003,005.003,005.0069,100
Jan 27, 20252,987.002,998.002,963.002,978.002,978.0057,800
Jan 24, 20252,930.002,990.002,930.002,978.002,978.00100,600
Jan 23, 20252,915.002,950.002,892.002,950.002,950.0060,300
Jan 22, 20252,919.002,932.002,902.002,910.002,910.0045,800
Jan 21, 20252,935.002,937.002,887.002,937.002,937.0058,000
Jan 20, 20252,876.002,938.002,876.002,933.002,933.0095,100
Jan 17, 20252,870.002,888.002,839.002,876.002,876.0066,100
Jan 16, 20252,891.002,896.002,868.002,872.002,872.0075,000
Jan 15, 20252,902.002,920.002,880.002,890.002,890.0054,400
Jan 14, 20252,890.002,924.002,880.002,909.002,909.00111,300
Jan 10, 20252,940.002,942.002,892.002,900.002,900.00103,300
Jan 9, 20252,948.002,960.002,921.002,956.002,956.0082,400
Jan 8, 20252,999.003,005.002,936.002,948.002,948.00169,400
Jan 7, 20253,010.003,020.002,957.003,020.003,020.00108,000
Jan 6, 20253,020.003,035.002,964.002,992.002,992.00153,700
Dec 30, 20242,977.003,035.002,971.002,995.002,995.00107,100
Dec 27, 20242,943.003,005.002,928.002,984.002,984.00132,000
Dec 26, 20242,912.002,956.002,898.002,912.002,912.0086,200
Dec 25, 20242,928.002,931.002,888.002,912.002,912.00106,100
Dec 24, 20242,881.002,915.002,852.002,915.002,915.0099,400
Dec 23, 20242,840.002,877.002,814.002,865.002,865.00112,900
Dec 20, 20242,880.002,906.002,842.002,842.002,842.00114,300
Dec 19, 20242,826.002,885.002,817.002,865.002,865.00109,300
Dec 18, 20242,858.002,870.002,837.002,865.002,865.00109,500
Dec 17, 20242,910.002,924.002,872.002,872.002,872.00123,800
Dec 16, 20242,985.002,995.002,900.002,910.002,910.00178,800
Dec 13, 20243,010.003,025.002,976.003,000.003,000.00102,100
Dec 12, 20243,035.003,045.003,010.003,020.003,020.0077,400
Dec 11, 20243,030.003,080.003,005.003,040.003,040.0072,200
Dec 10, 20243,085.003,090.003,015.003,015.003,015.00122,400
Dec 9, 20243,085.003,110.003,035.003,110.003,110.0064,000
Dec 6, 20243,085.003,085.003,040.003,065.003,065.0098,400
Dec 5, 20243,125.003,150.003,100.003,120.003,120.0076,700
Dec 4, 20243,210.003,230.003,070.003,090.003,090.00235,600
Dec 3, 20243,270.003,290.003,210.003,210.003,210.00158,400
Dec 2, 20243,290.003,330.003,270.003,295.003,295.0037,600
Nov 29, 20243,310.003,320.003,280.003,295.003,295.0029,200
Nov 28, 20243,325.003,375.003,305.003,310.003,310.0033,300
Nov 27, 20243,420.003,440.003,320.003,320.003,320.0044,200
Nov 26, 20243,420.003,435.003,390.003,415.003,415.0032,500
Nov 25, 20243,430.003,485.003,385.003,400.003,400.0061,100
Nov 22, 20243,405.003,465.003,395.003,465.003,465.0049,300
Nov 21, 20243,375.003,490.003,375.003,420.003,420.0063,100
Nov 20, 20243,375.003,440.003,345.003,390.003,390.0065,200
Nov 19, 20243,375.003,470.003,315.003,345.003,345.0075,400
Nov 18, 20243,290.003,380.003,235.003,365.003,365.00104,500
Nov 15, 20243,335.003,335.003,180.003,220.003,220.00204,700
Nov 14, 20243,585.003,610.003,300.003,320.003,320.00207,300
Nov 13, 20243,465.003,570.003,460.003,495.003,495.00107,500
Nov 12, 20243,325.003,460.003,325.003,430.003,430.0067,500
Nov 11, 20243,360.003,380.003,305.003,335.003,335.0039,300
Nov 8, 20243,410.003,435.003,355.003,355.003,355.0037,200
Nov 7, 20243,430.003,455.003,380.003,400.003,400.0053,700
Nov 6, 20243,380.003,435.003,370.003,400.003,400.0054,000
Nov 5, 20243,285.003,380.003,285.003,380.003,380.0040,000
Nov 1, 20243,350.003,415.003,280.003,280.003,280.0066,000
Oct 31, 20243,340.003,385.003,305.003,370.003,370.0058,400
Oct 30, 20243,385.003,395.003,310.003,320.003,320.00190,000
Oct 29, 20243,430.003,445.003,340.003,400.003,400.0073,300
Oct 28, 20243,375.003,470.003,355.003,450.003,450.0037,200
Oct 25, 20243,490.003,500.003,360.003,375.003,375.0047,000
Oct 24, 20243,455.003,485.003,415.003,465.003,465.0038,700
Oct 23, 20243,535.003,550.003,470.003,495.003,495.0050,000
Oct 22, 20243,610.003,645.003,520.003,540.003,540.0051,100
Oct 21, 20243,565.003,670.003,545.003,630.003,630.0095,900
Oct 18, 20243,485.003,535.003,465.003,535.003,535.0026,500
Oct 17, 20243,520.003,530.003,485.003,500.003,500.0030,000
Oct 16, 20243,455.003,535.003,450.003,485.003,485.0054,000
Oct 15, 20243,405.003,480.003,405.003,465.003,465.0045,800
Oct 11, 20243,395.003,455.003,390.003,405.003,405.0046,200
Oct 10, 20243,425.003,425.003,320.003,375.003,375.0082,500
Oct 9, 20243,415.003,440.003,395.003,425.003,425.0056,800
Oct 8, 20243,515.003,520.003,390.003,400.003,400.0078,500
Oct 7, 20243,530.003,580.003,500.003,525.003,525.0064,500
Oct 4, 20243,515.003,550.003,470.003,475.003,475.0051,000
Oct 3, 20243,450.003,550.003,450.003,495.003,495.0077,700
Oct 2, 20243,435.003,465.003,355.003,380.003,380.0062,200
Oct 1, 20243,395.003,475.003,350.003,455.003,455.0052,700
Sep 30, 20243,325.003,370.003,255.003,330.003,330.0073,700
Sep 27, 2024 40.00 Dividend
Sep 27, 20243,445.003,495.003,425.003,450.003,450.0068,700
Sep 26, 20243,490.003,500.003,440.003,480.003,440.0088,900
Sep 25, 20243,430.003,495.003,430.003,460.003,420.2336,900
Sep 24, 20243,480.003,540.003,465.003,465.003,425.1756,300
Sep 20, 20243,525.003,530.003,425.003,440.003,400.4670,300
Sep 19, 20243,495.003,530.003,465.003,470.003,430.1150,800
Sep 18, 20243,435.003,485.003,425.003,485.003,444.9447,500
Sep 17, 20243,390.003,420.003,345.003,405.003,365.8628,200
Sep 13, 20243,320.003,355.003,300.003,340.003,301.6133,100
Sep 12, 20243,290.003,365.003,270.003,350.003,311.4958,000
Sep 11, 20243,380.003,395.003,200.003,220.003,182.9985,800
Sep 10, 20243,375.003,415.003,335.003,375.003,336.2171,200
Sep 9, 20243,285.003,395.003,275.003,365.003,326.3284,600
Sep 6, 20243,465.003,490.003,320.003,355.003,316.4465,000
Sep 5, 20243,395.003,490.003,340.003,415.003,375.7577,200
Sep 4, 20243,445.003,525.003,420.003,440.003,400.46114,900
Sep 3, 20243,650.003,710.003,520.003,525.003,484.48139,900
Sep 2, 20243,745.003,760.003,620.003,655.003,612.99103,800
Aug 30, 20243,630.003,750.003,620.003,700.003,657.47142,000
Aug 29, 20243,375.003,610.003,375.003,600.003,558.62133,700
Aug 28, 20243,420.003,440.003,375.003,390.003,351.0366,600
Aug 27, 20243,430.003,465.003,365.003,445.003,405.4082,700
Aug 26, 20243,375.003,430.003,325.003,430.003,390.5775,900
Aug 23, 20243,335.003,375.003,315.003,370.003,331.2651,800
Aug 22, 20243,255.003,360.003,255.003,340.003,301.61115,900
Aug 21, 20243,210.003,260.003,205.003,225.003,187.9330,000
Aug 20, 20243,175.003,250.003,175.003,250.003,212.6478,300
Aug 19, 20243,280.003,285.003,165.003,165.003,128.6287,100
Aug 16, 20243,230.003,275.003,230.003,265.003,227.4783,900
Aug 15, 20243,105.003,250.003,105.003,200.003,163.22110,500
Aug 14, 20243,155.003,215.003,080.003,130.003,094.02222,500
Aug 13, 20243,125.003,235.003,115.003,155.003,118.74355,600
Aug 9, 20243,360.003,360.003,230.003,295.003,257.13155,000
Aug 8, 20243,215.003,330.003,215.003,290.003,252.1897,000
Aug 7, 20243,015.003,305.003,015.003,215.003,178.05135,200
Aug 6, 20242,902.003,130.002,902.003,060.003,024.83210,100
Aug 5, 20242,965.003,035.002,673.002,684.002,653.15305,200
Aug 2, 20243,270.003,365.003,225.003,230.003,192.87197,400
Aug 1, 20243,695.003,695.003,430.003,440.003,400.46223,700
Jul 31, 20243,715.003,810.003,635.003,745.003,701.95153,000
Jul 30, 20243,700.003,700.003,595.003,625.003,583.3351,900
Jul 29, 20243,625.003,690.003,600.003,685.003,642.6475,100
Jul 26, 20243,680.003,680.003,610.003,610.003,568.5155,100
Jul 25, 20243,620.003,680.003,595.003,630.003,588.2898,400
Jul 24, 20243,740.003,770.003,665.003,690.003,647.5979,300
Jul 23, 20243,785.003,850.003,750.003,785.003,741.4986,100
Jul 22, 20243,855.003,885.003,730.003,730.003,687.13102,500
Jul 19, 20243,885.003,885.003,820.003,855.003,810.6954,300
Jul 18, 20243,830.003,920.003,830.003,885.003,840.3444,200
Jul 17, 20243,925.003,935.003,850.003,860.003,815.6358,100
Jul 16, 20243,880.003,915.003,840.003,885.003,840.3463,600
Jul 12, 20243,850.003,935.003,825.003,880.003,835.40125,400
Jul 11, 20244,005.004,015.003,875.003,875.003,830.4695,400
Jul 10, 20244,035.004,050.003,960.003,995.003,949.0873,700
Jul 9, 20244,065.004,090.004,020.004,025.003,978.7446,600
Jul 8, 20244,030.004,075.004,015.004,045.003,998.5140,600
Jul 5, 20244,035.004,115.004,025.004,030.003,983.6862,400
Jul 4, 20244,065.004,070.004,010.004,040.003,993.5644,900
Jul 3, 20244,005.004,070.004,005.004,035.003,988.6254,600
Jul 2, 20244,070.004,090.004,005.004,020.003,973.7957,400
Jul 1, 20244,100.004,120.004,055.004,055.004,008.3946,800
Jun 28, 20244,150.004,165.004,050.004,070.004,023.2270,600
Jun 27, 20244,030.004,130.004,005.004,120.004,072.64144,600
Jun 26, 20243,985.004,040.003,985.004,020.003,973.7955,200
Jun 25, 20244,000.004,060.003,980.003,980.003,934.25102,200
Jun 24, 20243,940.003,965.003,880.003,965.003,919.4372,900
Jun 21, 20243,965.003,995.003,890.003,890.003,845.2962,200
Jun 20, 20243,945.003,965.003,870.003,925.003,879.8989,900
Jun 19, 20243,940.003,990.003,895.003,990.003,944.14104,500
Jun 18, 20243,985.004,010.003,940.003,940.003,894.7154,000
Jun 17, 20243,955.004,015.003,865.004,005.003,958.97179,900
Jun 14, 20243,765.003,990.003,735.003,980.003,934.25217,200
Jun 13, 20243,800.003,845.003,735.003,735.003,692.0786,300
Jun 12, 20243,830.003,860.003,805.003,810.003,766.2170,500
Jun 11, 20243,920.003,970.003,835.003,850.003,805.75113,300
Jun 10, 20243,915.003,975.003,880.003,930.003,884.83109,000
Jun 7, 20243,830.003,945.003,815.003,945.003,899.66106,600
Jun 6, 20243,970.003,970.003,845.003,860.003,815.63161,900
Jun 5, 20243,915.004,000.003,895.003,975.003,929.31222,200
Jun 4, 20243,775.003,915.003,775.003,915.003,870.00204,000
Jun 3, 20243,675.003,775.003,675.003,775.003,731.61175,200
May 31, 20243,610.003,650.003,600.003,620.003,578.3996,700
May 30, 20243,500.003,550.003,445.003,540.003,499.31119,200
May 29, 20243,665.003,725.003,540.003,550.003,509.20168,900
May 28, 20243,600.003,725.003,590.003,680.003,637.70185,000
May 27, 20243,510.003,700.003,510.003,670.003,627.82415,400
May 24, 20243,350.003,420.003,345.003,405.003,365.8676,700
May 23, 20243,475.003,475.003,365.003,400.003,360.92106,300
May 22, 20243,400.003,515.003,400.003,455.003,415.29124,200
May 21, 20243,435.003,475.003,400.003,435.003,395.5270,600
May 20, 20243,390.003,440.003,335.003,405.003,365.86130,300
May 17, 20243,350.003,490.003,315.003,430.003,390.57150,800
May 16, 20243,265.003,410.003,170.003,350.003,311.49361,700
May 15, 20243,410.003,485.003,330.003,335.003,296.67261,400
May 14, 20243,380.003,385.003,325.003,375.003,336.21173,100
May 13, 20243,235.003,395.003,225.003,395.003,355.98214,900
May 10, 20243,245.003,280.003,225.003,235.003,197.82142,500
May 9, 20243,250.003,285.003,165.003,205.003,168.16323,100
May 8, 20243,485.003,530.003,435.003,435.003,395.5289,600
May 7, 20243,520.003,535.003,445.003,495.003,454.8398,600
May 2, 20243,515.003,545.003,465.003,505.003,464.7183,800
May 1, 20243,600.003,610.003,485.003,510.003,469.66149,400
Apr 30, 20243,520.003,640.003,520.003,625.003,583.33128,700
Apr 26, 20243,510.003,520.003,455.003,480.003,440.0059,500
Apr 25, 20243,570.003,580.003,505.003,505.003,464.7150,700
Apr 24, 20243,580.003,585.003,540.003,570.003,528.9754,900
Apr 23, 20243,585.003,590.003,555.003,560.003,519.0852,700
Apr 22, 20243,515.003,585.003,500.003,540.003,499.3194,300
Apr 19, 20243,550.003,575.003,395.003,445.003,405.40160,700
Apr 18, 20243,520.003,655.003,520.003,590.003,548.7491,200
Apr 17, 20243,545.003,615.003,510.003,535.003,494.3767,200
Apr 16, 20243,555.003,575.003,485.003,515.003,474.60103,100
Apr 15, 20243,540.003,580.003,520.003,565.003,524.0260,500
Apr 12, 20243,600.003,625.003,575.003,595.003,553.6839,200
Apr 11, 20243,550.003,605.003,545.003,585.003,543.7949,500
Apr 10, 20243,630.003,680.003,595.003,605.003,563.5666,300
Apr 9, 20243,530.003,615.003,530.003,595.003,553.6874,500
Apr 8, 20243,570.003,610.003,520.003,530.003,489.43124,100
Apr 5, 20243,485.003,565.003,460.003,555.003,514.14130,600
Apr 4, 20243,650.003,660.003,550.003,555.003,514.14132,700
Apr 3, 20243,525.003,680.003,500.003,615.003,573.45145,000
Apr 2, 20243,650.003,680.003,565.003,590.003,548.74175,500
Apr 1, 20243,835.003,850.003,640.003,645.003,603.10301,500
Mar 29, 20243,990.004,020.003,830.003,840.003,795.86274,700
Mar 28, 2024 30.00 Dividend
Mar 28, 20244,080.004,160.004,015.004,015.003,968.85191,300
Mar 27, 20244,170.004,200.004,115.004,190.004,112.18214,700
Mar 26, 20244,175.004,240.004,160.004,190.004,112.18118,700
Mar 25, 20244,225.004,335.004,165.004,165.004,087.65215,500
Mar 22, 20244,160.004,235.004,120.004,215.004,136.72108,000
Mar 21, 20244,245.004,245.004,155.004,180.004,102.37151,700
Mar 19, 20244,010.004,155.003,990.004,150.004,072.93183,800
Mar 18, 20244,055.004,065.003,990.004,020.003,945.3498,000
Mar 15, 20244,075.004,120.004,000.004,005.003,930.62117,500
Mar 14, 20244,040.004,120.004,040.004,090.004,014.0471,400
Mar 13, 20244,260.004,300.004,040.004,060.003,984.60208,400
Mar 12, 20243,965.004,195.003,930.004,195.004,117.09151,500
Mar 11, 20244,050.004,090.003,920.003,970.003,896.27177,100