Skip to main content
Daihatsu Infinearth Mfg.Co.,Ltd (TYO:6023)
Japan flag Japan · Delayed Price · Currency is JPY
2,997.00
+138.00 (4.83%)
Apr 28, 2026, 3:30 PM JST

TYO:6023 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,827.003,015.002,745.002,997.002,997.004.83%463,300
Apr 27, 20262,723.002,908.002,665.002,859.002,859.009.00%568,300
Apr 24, 20262,634.002,758.002,620.002,623.002,623.00-6.19%534,000
Apr 23, 20262,583.002,811.002,553.002,796.002,796.007.70%836,600
Apr 22, 20262,352.002,612.002,304.002,596.002,596.0010.37%611,300
Apr 21, 20262,301.002,362.002,285.002,352.002,352.002.31%155,700
Apr 20, 20262,254.002,299.002,254.002,299.002,299.002.00%93,200
Apr 17, 20262,267.002,282.002,246.002,254.002,254.00-0.57%68,800
Apr 16, 20262,291.002,291.002,246.002,267.002,267.001.16%88,900
Apr 15, 20262,280.002,288.002,241.002,241.002,241.00-1.45%101,300
Apr 14, 20262,264.002,280.002,253.002,274.002,274.001.97%87,000
Apr 13, 20262,234.002,277.002,213.002,230.002,230.00-0.49%72,600
Apr 10, 20262,263.002,284.002,238.002,241.002,241.000.49%119,600
Apr 9, 20262,310.002,310.002,230.002,230.002,230.00-3.21%141,500
Apr 8, 20262,357.002,362.002,301.002,304.002,304.001.63%151,500
Apr 7, 20262,262.002,269.002,238.002,267.002,267.000.31%131,100
Apr 6, 20262,245.002,280.002,224.002,260.002,260.002.31%117,500
Apr 3, 20262,209.002,233.002,200.002,209.002,209.002.13%94,600
Apr 2, 20262,208.002,234.002,157.002,163.002,163.00-0.28%189,000
Apr 1, 20262,150.002,170.002,119.002,169.002,169.005.80%117,400
Mar 31, 20262,031.002,090.002,010.002,050.002,050.00-0.05%161,900
Mar 30, 20261,998.002,062.001,974.002,051.002,051.00-6.00%158,100
Mar 27, 20262,182.002,206.002,174.002,182.002,120.00-0.09%132,600
Mar 26, 20262,203.002,238.002,163.002,184.002,121.94-1.04%123,300
Mar 25, 20262,189.002,217.002,172.002,207.002,144.292.41%112,600
Mar 24, 20262,185.002,187.002,124.002,155.002,093.771.99%149,700
Mar 23, 20262,154.002,170.002,095.002,113.002,052.96-5.54%160,200
Mar 19, 20262,289.002,322.002,237.002,237.002,173.44-4.40%124,100
Mar 18, 20262,301.002,354.002,301.002,340.002,273.513.13%104,900
Mar 17, 20262,275.002,310.002,269.002,269.002,204.531.07%89,600
Mar 16, 20262,260.002,293.002,232.002,245.002,181.21-0.71%91,500
Mar 13, 20262,229.002,287.002,215.002,261.002,196.76-0.79%111,900
Mar 12, 20262,241.002,304.002,241.002,279.002,214.24-0.22%98,200
Mar 11, 20262,289.002,345.002,276.002,284.002,219.100.62%143,800
Mar 10, 20262,236.002,270.002,212.002,270.002,205.502.90%144,000
Mar 9, 20262,111.002,206.002,105.002,206.002,143.32-4.54%270,400
Mar 6, 20262,315.002,332.002,275.002,311.002,245.33-0.60%104,000
Mar 5, 20262,301.002,367.002,288.002,325.002,258.945.63%194,800
Mar 4, 20262,267.002,304.002,142.002,201.002,138.46-6.58%358,200
Mar 3, 20262,527.002,540.002,353.002,356.002,289.06-6.14%222,700
Mar 2, 20262,525.002,527.002,480.002,510.002,438.68-2.52%220,300
Feb 27, 20262,516.002,575.002,495.002,575.002,501.831.66%135,100
Feb 26, 20262,540.002,567.002,516.002,533.002,461.030.44%174,900
Feb 25, 20262,520.002,545.002,497.002,522.002,450.340.20%172,200
Feb 24, 20262,560.002,591.002,480.002,517.002,445.48-3.01%353,700
Feb 20, 20262,587.002,620.002,570.002,595.002,521.260.50%183,900
Feb 19, 20262,616.002,619.002,568.002,582.002,508.63-1.53%152,400
Feb 18, 20262,598.002,669.002,587.002,622.002,547.502.90%239,900
Feb 17, 20262,557.002,608.002,539.002,548.002,475.60-0.39%137,300
Feb 16, 20262,551.002,581.002,534.002,558.002,485.320.39%88,200
Feb 13, 20262,520.002,591.002,518.002,548.002,475.60-0.23%166,800
Feb 12, 20262,550.002,584.002,528.002,554.002,481.430.04%166,300
Feb 10, 20262,546.002,574.002,530.002,553.002,480.460.31%173,200
Feb 9, 20262,560.002,570.002,522.002,545.002,472.691.52%157,400
Feb 6, 20262,406.002,525.002,401.002,507.002,435.773.34%200,800
Feb 5, 20262,465.002,465.002,398.002,426.002,357.07-1.70%236,300
Feb 4, 20262,474.002,487.002,430.002,468.002,397.87-0.96%234,100
Feb 3, 20262,480.002,501.002,452.002,492.002,421.190.97%211,500
Feb 2, 20262,478.002,575.002,450.002,468.002,397.870.90%326,000
Jan 30, 20262,518.002,527.002,402.002,446.002,376.50-6.46%673,900
Jan 29, 20262,610.002,648.002,597.002,615.002,540.700.69%260,800
Jan 28, 20262,631.002,648.002,580.002,597.002,523.21-2.77%141,000
Jan 27, 20262,656.002,681.002,620.002,671.002,595.11-0.15%126,000
Jan 26, 20262,665.002,705.002,653.002,675.002,598.99-2.66%241,600
Jan 23, 20262,727.002,800.002,727.002,748.002,669.921.14%170,000
Jan 22, 20262,731.002,732.002,656.002,717.002,639.80-0.11%163,900
Jan 21, 20262,679.002,761.002,668.002,720.002,642.71-1.73%161,500
Jan 20, 20262,850.002,853.002,747.002,768.002,689.35-2.98%133,300
Jan 19, 20262,855.002,867.002,824.002,853.002,771.93-0.04%91,500
Jan 16, 20262,875.002,894.002,802.002,854.002,772.91-0.28%117,600
Jan 15, 20262,821.002,874.002,797.002,862.002,780.680.95%151,000
Jan 14, 20262,814.002,853.002,785.002,835.002,754.450.53%189,100
Jan 13, 20262,815.002,849.002,792.002,820.002,739.871.99%216,100
Jan 9, 20262,772.002,780.002,712.002,765.002,686.431.10%160,100
Jan 8, 20262,694.002,762.002,694.002,735.002,657.291.52%182,800
Jan 7, 20262,641.002,717.002,632.002,694.002,617.451.51%204,100
Jan 6, 20262,621.002,680.002,620.002,654.002,578.591.96%164,400
Jan 5, 20262,584.002,648.002,579.002,603.002,529.042.68%136,800
Dec 30, 20252,544.002,555.002,528.002,535.002,462.97-1.52%134,400
Dec 29, 20252,567.002,603.002,564.002,574.002,500.860.55%126,800
Dec 26, 20252,581.002,587.002,547.002,560.002,487.26-0.74%214,200
Dec 25, 20252,624.002,624.002,562.002,579.002,505.72-0.92%144,900
Dec 24, 20252,643.002,654.002,603.002,603.002,529.04-1.88%116,200
Dec 23, 20252,609.002,653.002,597.002,653.002,577.622.00%145,400
Dec 22, 20252,610.002,623.002,558.002,601.002,527.09-0.34%152,200
Dec 19, 20252,557.002,614.002,550.002,610.002,535.842.96%142,300
Dec 18, 20252,522.002,566.002,520.002,535.002,462.97-1.21%165,300
Dec 17, 20252,578.002,592.002,497.002,566.002,493.090.63%198,100
Dec 16, 20252,686.002,693.002,536.002,550.002,477.54-5.20%279,400
Dec 15, 20252,677.002,690.002,643.002,690.002,613.570.49%87,900
Dec 12, 20252,652.002,687.002,641.002,677.002,600.931.79%100,600
Dec 11, 20252,698.002,729.002,630.002,630.002,555.27-2.45%165,200
Dec 10, 20252,796.002,796.002,676.002,696.002,619.40-4.06%207,900
Dec 9, 20252,799.002,835.002,793.002,810.002,730.160.54%135,300
Dec 8, 20252,750.002,795.002,727.002,795.002,715.581.05%101,100
Dec 5, 20252,712.002,776.002,701.002,766.002,687.411.88%114,700
Dec 4, 20252,720.002,741.002,686.002,715.002,637.86-0.18%191,100
Dec 3, 20252,706.002,733.002,680.002,720.002,642.711.61%145,800
Dec 2, 20252,782.002,787.002,671.002,677.002,600.93-3.53%229,200
Dec 1, 20252,890.002,891.002,752.002,775.002,696.15-3.81%307,400