Canada markets closed

Daifuku Co., Ltd. (6383.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,965.00+23.00 (+0.78%)
At close: 03:15PM JST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242,965.002,986.002,952.002,965.002,965.004,223,800
Jun 20, 20242,933.502,953.002,912.002,942.002,942.001,280,900
Jun 19, 20242,946.502,966.002,921.502,940.002,940.001,648,200
Jun 18, 20242,900.002,910.002,866.002,882.002,882.001,830,300
Jun 17, 20242,878.502,918.502,838.502,900.002,900.001,740,200
Jun 14, 20242,873.502,927.002,857.002,901.002,901.002,532,200
Jun 13, 20242,887.502,933.002,857.002,905.002,905.002,697,200
Jun 12, 20242,900.002,915.502,839.502,845.002,845.001,638,000
Jun 11, 20242,885.502,903.002,856.002,867.002,867.001,279,600
Jun 10, 20242,893.002,906.502,845.002,885.002,885.001,255,700
Jun 07, 20242,925.002,958.502,906.502,910.002,910.002,003,800
Jun 06, 20242,901.002,925.002,861.002,916.002,916.002,652,500
Jun 05, 20242,850.002,877.002,835.002,836.502,836.501,955,300
Jun 04, 20242,806.502,890.502,797.002,865.502,865.502,765,300
Jun 03, 20242,790.002,818.502,751.502,806.502,806.503,065,500
May 31, 20242,706.002,743.502,694.002,743.502,743.506,509,300
May 30, 20242,783.002,788.502,736.502,756.002,756.002,921,400
May 29, 20242,811.002,842.502,783.502,783.502,783.502,242,700
May 28, 20242,845.002,861.002,818.502,838.002,838.002,421,400
May 27, 20242,869.002,874.502,840.502,854.502,854.502,173,600
May 24, 20242,880.002,907.002,868.502,868.502,868.502,726,100
May 23, 20242,950.002,964.002,881.502,910.002,910.003,673,000
May 22, 20243,021.003,026.002,940.002,946.002,946.003,044,000
May 21, 20243,111.003,125.003,069.003,078.003,078.001,443,900
May 20, 20243,095.003,150.003,077.003,128.003,128.001,324,500
May 17, 20243,162.003,179.003,110.003,115.003,115.002,139,400
May 16, 20243,196.003,276.003,190.003,256.003,256.001,684,100
May 15, 20243,188.003,228.003,159.003,200.003,200.002,163,200
May 14, 20243,320.003,330.003,116.003,125.003,125.003,693,200
May 13, 20243,500.003,536.003,320.003,320.003,320.003,510,500
May 10, 20243,360.003,421.003,333.003,360.003,360.002,384,000
May 09, 20243,293.003,371.003,278.003,341.003,341.001,562,900
May 08, 20243,269.003,310.003,242.003,290.003,290.001,649,000
May 07, 20243,230.003,292.003,219.003,272.003,272.002,194,100
May 02, 20243,199.003,210.003,171.003,184.003,184.00806,000
May 01, 20243,200.003,243.003,195.003,237.003,237.001,020,800
Apr 30, 20243,241.003,262.003,199.003,262.003,262.001,386,200
Apr 26, 20243,149.003,189.003,128.003,171.003,171.001,312,900
Apr 25, 20243,187.003,213.003,149.003,149.003,149.001,189,700
Apr 24, 20243,172.003,255.003,152.003,252.003,252.001,851,600
Apr 23, 20243,185.003,195.003,103.003,133.003,133.001,555,900
Apr 22, 20243,155.003,180.003,103.003,164.003,164.001,991,400
Apr 19, 20243,241.003,243.003,133.003,165.003,165.001,729,700
Apr 18, 20243,245.003,308.003,218.003,295.003,295.001,100,900
Apr 17, 20243,352.003,361.003,263.003,278.003,278.001,389,100
Apr 16, 20243,377.003,406.003,339.003,354.003,354.001,695,100
Apr 15, 20243,470.003,506.003,442.003,486.003,486.00986,500
Apr 12, 20243,500.003,531.003,491.003,498.003,498.001,175,200
Apr 11, 20243,431.003,516.003,431.003,496.003,496.00960,100
Apr 10, 20243,457.003,489.003,437.003,477.003,477.00770,900
Apr 09, 20243,476.003,492.003,448.003,470.003,470.001,019,600
Apr 08, 20243,500.003,514.003,459.003,470.003,470.00770,000
Apr 05, 20243,450.003,485.003,406.003,451.003,451.001,826,000
Apr 04, 20243,468.003,518.003,449.003,489.003,489.00977,100
Apr 03, 20243,435.003,488.003,406.003,421.003,421.001,668,800
Apr 02, 20243,531.003,531.003,462.003,477.003,477.001,518,300
Apr 01, 20243,630.003,630.003,501.003,508.003,508.001,379,100
Mar 29, 20243,635.003,649.003,582.003,591.003,591.00376,900
Mar 28, 20243,660.003,678.003,574.003,609.003,609.001,929,000
Mar 28, 202426 Dividend
Mar 27, 20243,660.003,660.003,578.003,618.003,592.001,805,100
Mar 26, 20243,619.003,657.003,608.003,635.003,608.881,703,600
Mar 25, 20243,615.003,677.003,601.003,625.003,598.952,147,100
Mar 22, 20243,538.003,666.003,522.003,644.003,617.813,597,500
Mar 21, 20243,500.003,500.003,430.003,494.003,468.892,198,500
Mar 19, 20243,351.003,376.003,308.003,370.003,345.781,759,600
Mar 18, 20243,320.003,371.003,314.003,371.003,346.771,851,100
Mar 15, 20243,263.003,307.003,227.003,295.003,271.322,004,700
Mar 14, 20243,246.003,274.003,196.003,274.003,250.472,125,500
Mar 13, 20243,277.003,335.003,227.003,265.003,241.542,436,600
Mar 12, 20243,323.003,334.003,267.003,309.003,285.222,305,300
Mar 11, 20243,428.003,437.003,343.003,388.003,363.651,350,800
Mar 08, 20243,457.003,512.003,451.003,498.003,472.862,682,100
Mar 07, 20243,530.003,540.003,476.003,502.003,476.831,179,000
Mar 06, 20243,403.003,504.003,387.003,499.003,473.861,708,200
Mar 05, 20243,479.003,487.003,450.003,456.003,431.161,621,100
Mar 04, 20243,547.003,561.003,464.003,489.003,463.932,307,000
Mar 01, 20243,527.003,572.003,508.003,538.003,512.571,654,500
Feb 29, 20243,553.003,565.003,502.003,546.003,520.522,617,800
Feb 28, 20243,510.003,556.003,495.003,531.003,505.631,541,300
Feb 27, 20243,471.003,539.003,471.003,533.003,507.611,810,600
Feb 26, 20243,400.003,510.003,400.003,480.003,454.992,264,000
Feb 22, 20243,398.003,412.003,355.003,376.003,351.741,776,200
Feb 21, 20243,330.003,354.003,311.003,340.003,316.001,687,300
Feb 20, 20243,332.003,393.003,307.003,377.003,352.731,884,400
Feb 19, 20243,311.003,360.003,291.003,332.003,308.061,267,600
Feb 16, 20243,366.003,382.003,313.003,323.003,299.122,067,100
Feb 15, 20243,286.003,364.003,262.003,333.003,309.052,556,500
Feb 14, 20243,187.003,246.003,136.003,224.003,200.832,187,300
Feb 13, 20243,285.003,286.003,175.003,227.003,203.813,703,800
Feb 09, 20243,308.003,310.003,191.003,244.003,220.696,724,200
Feb 08, 20242,879.002,907.002,820.502,878.002,857.321,695,500
Feb 07, 20242,846.002,867.502,807.502,867.502,846.891,209,200
Feb 06, 20242,887.502,892.002,832.002,848.002,827.531,611,800
Feb 05, 20242,903.002,930.002,885.002,907.002,886.111,003,100
Feb 02, 20242,902.502,935.002,885.502,889.002,868.241,055,900
Feb 01, 20242,900.002,912.502,866.002,869.002,848.381,304,000
Jan 31, 20242,902.002,938.502,901.502,938.502,917.381,100,100
Jan 30, 20242,962.002,972.002,936.002,949.502,928.30766,200
Jan 29, 20242,923.002,971.002,920.502,955.002,933.761,111,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...