Tokyo - Delayed Quote JPY

DAIHEN Corporation (6622.T)

Compare
7,360.00
-120.00
(-1.60%)
At close: 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20257,460.007,480.007,330.007,360.007,360.00119,300
Jan 14, 20257,780.007,800.007,450.007,480.007,480.00101,700
Jan 10, 20257,790.007,890.007,730.007,780.007,780.00108,700
Jan 9, 20257,990.008,050.007,860.007,920.007,920.0077,100
Jan 8, 20257,980.008,250.007,980.008,110.008,110.00146,400
Jan 7, 20257,970.008,080.007,870.008,050.008,050.00126,600
Jan 6, 20258,130.008,150.007,910.007,910.007,910.0094,100
Dec 30, 20248,100.008,150.008,000.008,090.008,090.00137,800
Dec 27, 20248,140.008,220.008,030.008,100.008,100.00119,200
Dec 26, 20248,010.008,020.007,930.008,020.008,020.0084,800
Dec 25, 20247,940.008,010.007,880.008,010.008,010.0099,700
Dec 24, 20247,940.007,940.007,770.007,870.007,870.00122,900
Dec 23, 20247,650.007,840.007,600.007,810.007,810.00114,900
Dec 20, 20247,710.007,780.007,530.007,530.007,530.00159,200
Dec 19, 20247,480.007,680.007,470.007,620.007,620.00116,400
Dec 18, 20247,450.007,720.007,440.007,630.007,630.00126,600
Dec 17, 20247,450.007,540.007,410.007,450.007,450.00104,200
Dec 16, 20247,350.007,500.007,340.007,430.007,430.00116,700
Dec 13, 20247,370.007,500.007,300.007,330.007,330.00106,100
Dec 12, 20247,500.007,550.007,350.007,470.007,470.00185,300
Dec 11, 20247,400.007,480.007,200.007,390.007,390.00218,100
Dec 10, 20247,400.007,420.007,210.007,320.007,320.00147,900
Dec 9, 20247,100.007,410.007,020.007,310.007,310.00280,400
Dec 6, 20247,050.007,080.006,760.006,870.006,870.00120,400
Dec 5, 20247,190.007,190.007,060.007,070.007,070.0067,500
Dec 4, 20247,140.007,240.007,050.007,060.007,060.0075,100
Dec 3, 20247,120.007,270.007,120.007,160.007,160.0088,200
Dec 2, 20247,020.007,130.006,960.007,050.007,050.0082,700
Nov 29, 20246,970.007,090.006,920.007,030.007,030.0086,300
Nov 28, 20246,750.007,020.006,670.006,980.006,980.00138,500
Nov 27, 20247,000.007,000.006,840.006,850.006,850.0073,100
Nov 26, 20247,090.007,130.006,840.006,960.006,960.0095,100
Nov 25, 20247,240.007,270.007,090.007,090.007,090.0088,000
Nov 22, 20246,980.007,140.006,980.007,090.007,090.0094,500
Nov 21, 20247,100.007,100.006,930.006,930.006,930.00106,100
Nov 20, 20247,000.007,190.006,970.007,160.007,160.00172,900
Nov 19, 20247,020.007,070.006,830.006,980.006,980.0078,600
Nov 18, 20246,750.006,910.006,690.006,880.006,880.00108,000
Nov 15, 20246,890.006,970.006,850.006,870.006,870.00103,900
Nov 14, 20247,050.007,120.006,870.006,870.006,870.0078,900
Nov 13, 20247,090.007,210.007,030.007,030.007,030.00102,500
Nov 12, 20247,210.007,290.007,060.007,060.007,060.0093,100
Nov 11, 20247,270.007,330.007,190.007,240.007,240.00103,500
Nov 8, 20247,500.007,500.007,120.007,260.007,260.00214,700
Nov 7, 20247,690.007,690.007,100.007,270.007,270.00506,700
Nov 6, 20246,540.006,690.006,450.006,690.006,690.00206,900
Nov 5, 20246,350.006,440.006,240.006,370.006,370.00114,600
Nov 1, 20246,360.006,400.006,200.006,250.006,250.00137,300
Oct 31, 20246,400.006,510.006,380.006,460.006,460.00117,000
Oct 30, 20246,330.006,500.006,290.006,460.006,460.00127,300
Oct 29, 20246,190.006,280.006,130.006,260.006,260.0057,600
Oct 28, 20246,110.006,250.006,080.006,210.006,210.0098,700
Oct 25, 20246,130.006,210.006,070.006,120.006,120.0067,000
Oct 24, 20246,100.006,200.006,090.006,150.006,150.0058,000
Oct 23, 20246,220.006,310.006,180.006,190.006,190.0094,900
Oct 22, 20246,440.006,480.006,210.006,220.006,220.00163,100
Oct 21, 20246,490.006,510.006,440.006,470.006,470.0057,600
Oct 18, 20246,510.006,550.006,460.006,500.006,500.0072,600
Oct 17, 20246,580.006,600.006,460.006,490.006,490.00130,900
Oct 16, 20246,720.006,720.006,560.006,570.006,570.00125,200
Oct 15, 20246,890.006,960.006,810.006,920.006,920.00136,400
Oct 11, 20246,860.006,910.006,770.006,800.006,800.0086,700
Oct 10, 20247,010.007,010.006,820.006,850.006,850.00103,500
Oct 9, 20247,010.007,060.006,940.007,000.007,000.00173,500
Oct 8, 20246,960.007,120.006,920.006,950.006,950.00181,800
Oct 7, 20247,050.007,060.006,900.007,010.007,010.00142,600
Oct 4, 20246,650.006,860.006,610.006,850.006,850.00138,600
Oct 3, 20246,660.006,720.006,610.006,610.006,610.00100,600
Oct 2, 20246,580.006,670.006,460.006,480.006,480.00128,700
Oct 1, 20246,620.006,720.006,540.006,680.006,680.0099,200
Sep 30, 20246,570.006,660.006,500.006,520.006,520.00110,300
Sep 27, 2024 82.50 Dividend
Sep 27, 20246,830.006,890.006,760.006,870.006,870.00100,000
Sep 26, 20246,740.006,840.006,700.006,840.006,757.50132,600
Sep 25, 20246,500.006,690.006,500.006,610.006,530.2785,900
Sep 24, 20246,740.006,780.006,530.006,570.006,490.76114,600
Sep 20, 20246,770.006,790.006,590.006,640.006,559.91289,000
Sep 19, 20246,560.006,640.006,450.006,600.006,520.39113,200
Sep 18, 20246,410.006,490.006,320.006,390.006,312.93103,100
Sep 17, 20246,330.006,340.006,180.006,310.006,233.89124,900
Sep 13, 20246,380.006,450.006,340.006,350.006,273.4196,300
Sep 12, 20246,550.006,550.006,430.006,440.006,362.3294,400
Sep 11, 20246,250.006,570.006,220.006,280.006,204.25324,300
Sep 10, 20246,150.006,230.006,090.006,160.006,085.70104,000
Sep 9, 20245,900.006,090.005,860.006,090.006,016.55145,900
Sep 6, 20246,240.006,320.006,060.006,100.006,026.43111,300
Sep 5, 20246,180.006,430.006,170.006,220.006,144.98145,400
Sep 4, 20246,400.006,460.006,250.006,270.006,194.38155,800
Sep 3, 20246,650.006,750.006,570.006,670.006,589.55122,800
Sep 2, 20246,740.006,850.006,580.006,580.006,500.64205,800
Aug 30, 20246,400.006,690.006,390.006,600.006,520.39264,100
Aug 29, 20246,320.006,360.006,230.006,330.006,253.6581,200
Aug 28, 20246,210.006,340.006,180.006,300.006,224.0199,900
Aug 27, 20246,210.006,340.006,170.006,270.006,194.3891,100
Aug 26, 20246,280.006,290.006,150.006,210.006,135.1063,700
Aug 23, 20246,360.006,400.006,270.006,300.006,224.0166,600
Aug 22, 20246,480.006,500.006,360.006,430.006,352.4570,300
Aug 21, 20246,450.006,550.006,370.006,390.006,312.9367,700
Aug 20, 20246,580.006,610.006,470.006,550.006,471.0064,900
Aug 19, 20246,700.006,780.006,490.006,490.006,411.7290,500
Aug 16, 20246,640.006,780.006,610.006,750.006,668.59178,700
Aug 15, 20246,540.006,600.006,310.006,370.006,293.17205,700
Aug 14, 20246,630.006,670.006,480.006,560.006,480.88117,300
Aug 13, 20246,300.006,470.006,250.006,460.006,382.08145,000
Aug 9, 20246,690.006,790.006,070.006,170.006,095.58190,500
Aug 8, 20246,500.006,560.006,220.006,390.006,312.93182,000
Aug 7, 20246,410.007,090.006,410.006,630.006,550.03321,900
Aug 6, 20246,490.006,490.006,490.006,490.006,411.7288,900
Aug 5, 20246,040.006,070.005,480.005,490.005,423.78262,500
Aug 2, 20246,970.007,020.006,480.006,480.006,401.84153,500
Aug 1, 20247,400.007,440.007,210.007,270.007,182.31116,100
Jul 31, 20247,180.007,460.007,160.007,440.007,350.2684,300
Jul 30, 20247,260.007,350.007,200.007,330.007,241.5989,000
Jul 29, 20247,200.007,400.007,160.007,290.007,202.07107,900
Jul 26, 20247,120.007,230.007,050.007,050.006,964.97126,200
Jul 25, 20247,270.007,290.007,120.007,150.007,063.76145,800
Jul 24, 20247,560.007,680.007,540.007,540.007,449.0698,200
Jul 23, 20247,630.007,720.007,580.007,610.007,518.21104,400
Jul 22, 20247,710.007,760.007,520.007,530.007,439.18135,300
Jul 19, 20247,880.007,930.007,750.007,800.007,705.92166,900
Jul 18, 20247,930.008,010.007,720.007,730.007,636.77218,200
Jul 17, 20248,650.008,660.008,200.008,200.008,101.10120,800
Jul 16, 20248,430.008,640.008,410.008,540.008,437.00103,500
Jul 12, 20248,380.008,500.008,290.008,430.008,328.32104,200
Jul 11, 20248,590.008,690.008,570.008,580.008,476.51125,200
Jul 10, 20248,270.008,480.008,220.008,450.008,348.08142,600
Jul 9, 20248,300.008,470.008,290.008,370.008,269.0596,600
Jul 8, 20248,280.008,360.008,170.008,230.008,130.7384,300
Jul 5, 20248,250.008,330.008,110.008,280.008,180.13124,700
Jul 4, 20248,300.008,320.008,150.008,220.008,120.8591,600
Jul 3, 20248,210.008,290.008,130.008,270.008,170.25134,900
Jul 2, 20248,270.008,300.008,200.008,300.008,199.8982,800
Jul 1, 20248,370.008,590.008,290.008,320.008,219.65104,600
Jun 28, 20248,350.008,380.008,240.008,300.008,199.8987,000
Jun 27, 20248,420.008,550.008,320.008,350.008,249.29130,200
Jun 26, 20248,320.008,480.008,270.008,410.008,308.5698,900
Jun 25, 20248,170.008,340.008,110.008,270.008,170.2597,900
Jun 24, 20248,080.008,220.008,050.008,170.008,071.46106,900
Jun 21, 20248,200.008,220.008,070.008,130.008,031.94152,000
Jun 20, 20248,070.008,220.008,010.008,220.008,120.85116,500
Jun 19, 20248,110.008,280.008,110.008,220.008,120.8591,400
Jun 18, 20248,300.008,300.008,110.008,160.008,061.58188,800
Jun 17, 20248,220.008,280.008,090.008,150.008,051.70118,400
Jun 14, 20248,430.008,510.008,310.008,370.008,269.05166,500
Jun 13, 20248,700.008,760.008,430.008,430.008,328.32104,000
Jun 12, 20248,660.008,790.008,650.008,690.008,585.1978,100
Jun 11, 20248,680.008,780.008,650.008,770.008,664.2288,500
Jun 10, 20248,520.008,740.008,520.008,740.008,634.58118,900
Jun 7, 20248,570.008,630.008,400.008,440.008,338.2081,800
Jun 6, 20248,640.008,720.008,360.008,540.008,437.00275,400
Jun 5, 20248,370.008,440.008,160.008,340.008,239.41179,600
Jun 4, 20248,470.008,560.008,400.008,450.008,348.08120,600
Jun 3, 20248,440.008,730.008,370.008,470.008,367.84158,400
May 31, 20248,210.008,410.008,160.008,370.008,269.05348,300
May 30, 20248,120.008,280.008,070.008,200.008,101.10308,400
May 29, 20248,930.008,930.008,520.008,570.008,466.63214,600
May 28, 20248,980.009,140.008,930.009,010.008,901.33217,900
May 27, 20248,590.008,860.008,590.008,830.008,723.50112,400
May 24, 20248,700.008,740.008,540.008,550.008,446.88205,600
May 23, 20248,300.008,870.008,150.008,850.008,743.26308,100
May 22, 20248,510.008,510.008,180.008,210.008,110.98383,100
May 21, 20248,910.009,000.008,510.008,510.008,407.36271,600
May 20, 20249,010.009,130.008,870.008,940.008,832.17198,500
May 17, 20249,200.009,320.009,030.009,090.008,980.36101,000
May 16, 20249,260.009,340.009,110.009,230.009,118.67129,500
May 15, 20249,320.009,520.009,000.009,110.009,000.12168,100
May 14, 20249,100.009,360.009,000.009,230.009,118.67162,900
May 13, 20248,930.009,130.008,810.009,050.008,940.84216,000
May 10, 20249,000.009,450.008,940.008,990.008,881.57552,800
May 9, 20249,710.0010,000.009,600.009,930.009,810.23178,200
May 8, 20249,600.009,850.009,550.009,780.009,662.04143,300
May 7, 20249,750.009,810.009,570.009,810.009,691.68118,600
May 2, 20249,600.009,660.009,490.009,620.009,503.9782,300
May 1, 20249,570.009,700.009,530.009,580.009,464.45118,100
Apr 30, 20249,520.009,740.009,440.009,660.009,543.49179,800
Apr 26, 20249,460.009,590.009,310.009,520.009,405.18135,500
Apr 25, 20249,380.009,560.009,310.009,350.009,237.23121,000
Apr 24, 20249,230.009,540.009,230.009,510.009,395.30190,100
Apr 23, 20249,210.009,310.008,910.009,100.008,990.24341,400
Apr 22, 20249,480.009,600.009,100.009,240.009,128.55266,800
Apr 19, 20249,590.009,740.009,220.009,450.009,336.02226,000
Apr 18, 20249,670.009,920.009,470.009,850.009,731.20200,800
Apr 17, 20249,960.0010,210.009,820.009,960.009,839.87286,400
Apr 16, 202410,300.0010,470.009,780.009,810.009,691.68324,900
Apr 15, 202410,520.0010,850.0010,450.0010,800.0010,669.74138,500
Apr 12, 202410,630.0010,700.0010,520.0010,590.0010,462.27232,500
Apr 11, 20249,980.0010,590.009,940.0010,550.0010,422.75358,000
Apr 10, 20249,780.0010,070.009,760.0010,040.009,918.90232,100
Apr 9, 20249,290.009,770.009,270.009,710.009,592.88166,200
Apr 8, 20249,240.009,390.009,190.009,280.009,168.07100,300
Apr 5, 20249,170.009,210.008,990.009,170.009,059.40141,200
Apr 4, 20249,190.009,450.009,160.009,320.009,207.59106,000
Apr 3, 20249,000.009,310.008,970.009,180.009,069.28122,300
Apr 2, 20249,200.009,250.009,100.009,150.009,039.6496,700
Apr 1, 20249,230.009,310.008,920.009,080.008,970.48154,600
Mar 29, 20249,440.009,440.009,300.009,390.009,276.7460,400
Mar 28, 2024 82.50 Dividend
Mar 28, 20249,280.009,510.009,240.009,390.009,276.74212,500
Mar 27, 20249,530.009,560.009,330.009,360.009,165.60130,900
Mar 26, 20249,500.009,570.009,380.009,420.009,224.35106,600
Mar 25, 20249,500.009,680.009,410.009,500.009,302.69145,900
Mar 22, 20249,330.009,540.009,300.009,540.009,341.86118,600
Mar 21, 20249,370.009,520.009,330.009,380.009,185.19161,800
Mar 19, 20249,040.009,160.008,990.009,160.008,969.75129,300
Mar 18, 20248,890.009,110.008,820.009,110.008,920.79191,600
Mar 15, 20248,800.008,800.008,540.008,720.008,538.89453,700
Mar 14, 20248,910.008,910.008,540.008,810.008,627.02164,400
Mar 13, 20249,010.009,290.008,720.008,810.008,627.02345,500
Mar 12, 20248,360.008,590.008,340.008,560.008,382.21155,200
Mar 11, 20248,510.008,560.008,310.008,460.008,284.29190,100
Mar 8, 20248,640.008,970.008,620.008,780.008,597.65208,000
Mar 7, 20248,810.008,920.008,700.008,780.008,597.65245,500
Mar 6, 20248,660.008,810.008,560.008,730.008,548.69320,400
Mar 5, 20248,500.008,560.008,370.008,490.008,313.67207,700
Mar 4, 20248,220.008,430.008,170.008,290.008,117.82194,000
Mar 1, 20247,900.008,210.007,880.008,140.007,970.94159,300
Feb 29, 20247,950.007,960.007,760.007,880.007,716.34165,000
Feb 28, 20247,580.007,960.007,570.007,920.007,755.51243,000
Feb 27, 20247,400.007,690.007,390.007,670.007,510.70184,600
Feb 26, 20247,500.007,550.007,400.007,450.007,295.27113,400
Feb 22, 20247,200.007,490.007,190.007,450.007,295.27147,800
Feb 21, 20247,100.007,190.007,010.007,080.006,932.95114,600
Feb 20, 20247,090.007,270.007,060.007,150.007,001.50125,300
Feb 19, 20247,080.007,090.006,900.007,070.006,923.1671,900
Feb 16, 20247,010.007,110.006,950.007,050.006,903.58112,900
Feb 15, 20246,900.006,990.006,890.006,960.006,815.45135,000
Feb 14, 20246,740.006,790.006,660.006,710.006,570.6499,500
Feb 13, 20246,650.006,840.006,650.006,840.006,697.94185,300
Feb 9, 20246,400.006,630.006,360.006,480.006,345.42148,300
Feb 8, 20246,410.006,450.006,300.006,450.006,316.04146,700
Feb 7, 20246,510.006,550.006,400.006,470.006,335.62108,500
Feb 6, 20246,570.006,690.006,480.006,530.006,394.38181,800
Feb 5, 20246,610.006,660.006,470.006,620.006,482.51386,900
Feb 2, 20247,150.007,200.007,070.007,100.006,952.54158,900
Feb 1, 20246,920.007,110.006,920.007,070.006,923.16112,500
Jan 31, 20246,960.007,040.006,900.007,040.006,893.7894,600
Jan 30, 20246,910.007,030.006,900.006,980.006,835.0379,000
Jan 29, 20246,810.006,970.006,770.006,910.006,766.48108,000
Jan 26, 20246,980.007,070.006,800.006,800.006,658.77138,600
Jan 25, 20246,780.007,010.006,770.006,990.006,844.82112,400
Jan 24, 20246,720.006,850.006,690.006,810.006,668.56115,100
Jan 23, 20246,720.006,780.006,670.006,690.006,551.05128,100
Jan 22, 20246,620.006,690.006,610.006,660.006,521.6862,200
Jan 19, 20246,460.006,590.006,460.006,560.006,423.7574,400
Jan 18, 20246,280.006,490.006,280.006,400.006,267.0886,800
Jan 17, 20246,420.006,530.006,280.006,300.006,169.15122,200
Jan 16, 20246,420.006,530.006,340.006,350.006,218.1297,400
Jan 15, 20246,420.006,460.006,390.006,450.006,316.0419,100