Skip to main content
Daihatsu Infinearth Mfg.Co.,Ltd (TYO:6023)
Japan flag Japan · Delayed Price · Currency is JPY
2,206.00
-105.00 (-4.54%)
At close: Mar 9, 2026

TYO:6023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,111.002,206.002,105.002,206.002,206.00-4.54%270,400
Mar 6, 20262,315.002,332.002,275.002,311.002,311.00-0.60%104,000
Mar 5, 20262,301.002,367.002,288.002,325.002,325.005.63%194,800
Mar 4, 20262,267.002,304.002,142.002,201.002,201.00-6.58%358,200
Mar 3, 20262,527.002,540.002,353.002,356.002,356.00-6.14%222,700
Mar 2, 20262,525.002,527.002,480.002,510.002,510.00-2.52%220,300
Feb 27, 20262,516.002,575.002,495.002,575.002,575.001.66%135,100
Feb 26, 20262,540.002,567.002,516.002,533.002,533.000.44%174,900
Feb 25, 20262,520.002,545.002,497.002,522.002,522.000.20%172,200
Feb 24, 20262,560.002,591.002,480.002,517.002,517.00-3.01%353,700
Feb 20, 20262,587.002,620.002,570.002,595.002,595.000.50%183,900
Feb 19, 20262,616.002,619.002,568.002,582.002,582.00-1.53%152,400
Feb 18, 20262,598.002,669.002,587.002,622.002,622.002.90%239,900
Feb 17, 20262,557.002,608.002,539.002,548.002,548.00-0.39%137,300
Feb 16, 20262,551.002,581.002,534.002,558.002,558.000.39%88,200
Feb 13, 20262,520.002,591.002,518.002,548.002,548.00-0.23%166,800
Feb 12, 20262,550.002,584.002,528.002,554.002,554.000.04%166,300
Feb 10, 20262,546.002,574.002,530.002,553.002,553.000.31%173,200
Feb 9, 20262,560.002,570.002,522.002,545.002,545.001.52%157,400
Feb 6, 20262,406.002,525.002,401.002,507.002,507.003.34%200,800
Feb 5, 20262,465.002,465.002,398.002,426.002,426.00-1.70%236,300
Feb 4, 20262,474.002,487.002,430.002,468.002,468.00-0.96%234,100
Feb 3, 20262,480.002,501.002,452.002,492.002,492.000.97%211,500
Feb 2, 20262,478.002,575.002,450.002,468.002,468.000.90%326,000
Jan 30, 20262,518.002,527.002,402.002,446.002,446.00-6.46%673,900
Jan 29, 20262,610.002,648.002,597.002,615.002,615.000.69%260,800
Jan 28, 20262,631.002,648.002,580.002,597.002,597.00-2.77%141,000
Jan 27, 20262,656.002,681.002,620.002,671.002,671.00-0.15%126,000
Jan 26, 20262,665.002,705.002,653.002,675.002,675.00-2.66%241,600
Jan 23, 20262,727.002,800.002,727.002,748.002,748.001.14%170,000
Jan 22, 20262,731.002,732.002,656.002,717.002,717.00-0.11%163,900
Jan 21, 20262,679.002,761.002,668.002,720.002,720.00-1.73%161,500
Jan 20, 20262,850.002,853.002,747.002,768.002,768.00-2.98%133,300
Jan 19, 20262,855.002,867.002,824.002,853.002,853.00-0.04%91,500
Jan 16, 20262,875.002,894.002,802.002,854.002,854.00-0.28%117,600
Jan 15, 20262,821.002,874.002,797.002,862.002,862.000.95%151,000
Jan 14, 20262,814.002,853.002,785.002,835.002,835.000.53%189,100
Jan 13, 20262,815.002,849.002,792.002,820.002,820.001.99%216,100
Jan 9, 20262,772.002,780.002,712.002,765.002,765.001.10%160,100
Jan 8, 20262,694.002,762.002,694.002,735.002,735.001.52%182,800
Jan 7, 20262,641.002,717.002,632.002,694.002,694.001.51%204,100
Jan 6, 20262,621.002,680.002,620.002,654.002,654.001.96%164,400
Jan 5, 20262,584.002,648.002,579.002,603.002,603.002.68%136,800
Dec 30, 20252,544.002,555.002,528.002,535.002,535.00-1.52%134,400
Dec 29, 20252,567.002,603.002,564.002,574.002,574.000.55%126,800
Dec 26, 20252,581.002,587.002,547.002,560.002,560.00-0.74%214,200
Dec 25, 20252,624.002,624.002,562.002,579.002,579.00-0.92%144,900
Dec 24, 20252,643.002,654.002,603.002,603.002,603.00-1.88%116,200
Dec 23, 20252,609.002,653.002,597.002,653.002,653.002.00%145,400
Dec 22, 20252,610.002,623.002,558.002,601.002,601.00-0.34%152,200
Dec 19, 20252,557.002,614.002,550.002,610.002,610.002.96%142,300
Dec 18, 20252,522.002,566.002,520.002,535.002,535.00-1.21%165,300
Dec 17, 20252,578.002,592.002,497.002,566.002,566.000.63%198,100
Dec 16, 20252,686.002,693.002,536.002,550.002,550.00-5.20%279,400
Dec 15, 20252,677.002,690.002,643.002,690.002,690.000.49%87,900
Dec 12, 20252,652.002,687.002,641.002,677.002,677.001.79%100,600
Dec 11, 20252,698.002,729.002,630.002,630.002,630.00-2.45%165,200
Dec 10, 20252,796.002,796.002,676.002,696.002,696.00-4.06%207,900
Dec 9, 20252,799.002,835.002,793.002,810.002,810.000.54%135,300
Dec 8, 20252,750.002,795.002,727.002,795.002,795.001.05%101,100
Dec 5, 20252,712.002,776.002,701.002,766.002,766.001.88%114,700
Dec 4, 20252,720.002,741.002,686.002,715.002,715.00-0.18%191,100
Dec 3, 20252,706.002,733.002,680.002,720.002,720.001.61%145,800
Dec 2, 20252,782.002,787.002,671.002,677.002,677.00-3.53%229,200
Dec 1, 20252,890.002,891.002,752.002,775.002,775.00-3.81%307,400
Nov 28, 20252,833.002,909.002,824.002,885.002,885.002.71%208,900
Nov 27, 20252,790.002,829.002,771.002,809.002,809.003.42%155,900
Nov 26, 20252,722.002,762.002,692.002,716.002,716.000.41%158,400
Nov 25, 20252,818.002,818.002,671.002,705.002,705.00-3.98%213,400
Nov 21, 20252,830.002,896.002,780.002,817.002,817.00-3.10%272,300
Nov 20, 20252,794.002,919.002,772.002,907.002,907.005.33%318,100
Nov 19, 20252,650.002,780.002,575.002,760.002,760.003.29%369,800
Nov 18, 20252,768.002,769.002,660.002,672.002,672.00-6.83%552,000
Nov 17, 20252,842.002,917.002,803.002,868.002,868.000.91%250,100
Nov 14, 20252,803.002,897.002,799.002,842.002,842.000.04%228,700
Nov 13, 20252,822.002,855.002,791.002,841.002,841.000.53%181,400
Nov 12, 20252,800.002,847.002,785.002,826.002,826.000.39%203,900
Nov 11, 20252,863.002,882.002,787.002,815.002,815.00-1.57%263,000
Nov 10, 20252,820.002,936.002,813.002,860.002,860.002.36%325,900
Nov 7, 20252,750.002,805.002,722.002,794.002,794.00-0.78%257,400
Nov 6, 20252,850.002,857.002,801.002,816.002,816.00-0.56%211,500
Nov 5, 20252,886.002,935.002,773.002,832.002,832.00-4.03%417,000
Nov 4, 20253,110.003,110.002,951.002,951.002,951.00-4.03%490,400
Oct 31, 20253,070.003,120.003,020.003,075.003,075.00-4.80%608,300
Oct 30, 20253,240.003,375.003,070.003,230.003,230.00-0.31%903,800
Oct 29, 20253,385.003,390.003,220.003,240.003,240.00-3.14%349,300
Oct 28, 20253,450.003,465.003,295.003,345.003,345.00-4.29%613,100
Oct 27, 20253,480.003,525.003,300.003,495.003,495.006.07%820,500
Oct 24, 20253,095.003,365.003,035.003,295.003,295.00-2.37%1,361,800
Oct 23, 20253,270.003,420.003,270.003,375.003,375.005.47%588,300
Oct 22, 20253,175.003,230.003,155.003,200.003,200.001.91%148,800
Oct 21, 20253,175.003,180.003,120.003,140.003,140.00-1.10%116,100
Oct 20, 20253,200.003,200.003,105.003,175.003,175.000.79%125,400
Oct 17, 20253,130.003,305.003,120.003,150.003,150.00-1.41%202,700
Oct 16, 20253,195.003,230.003,160.003,195.003,195.000.47%70,300
Oct 15, 20253,065.003,195.003,065.003,180.003,180.003.25%83,100
Oct 14, 20253,045.003,130.003,035.003,080.003,080.00-1.12%137,400
Oct 10, 20253,205.003,245.003,085.003,115.003,115.00-3.11%172,800
Oct 9, 20253,235.003,300.003,180.003,215.003,215.001.10%125,000
Oct 8, 20253,075.003,250.003,060.003,180.003,180.004.26%175,900