Dijet Industrial Co., Ltd. (TYO:6138)
Japan
· Delayed Price · Currency is JPY 1,072.00
-1.00 (-0.09%)
Apr 28, 2026, 3:30 PM JST
Dijet Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,074.00 | 1,081.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.09% | 1,500 |
| Apr 27, 2026 | 1,076.00 | 1,081.00 | 1,060.00 | 1,073.00 | 1,073.00 | -0.28% | 2,500 |
| Apr 24, 2026 | 1,065.00 | 1,076.00 | 1,065.00 | 1,076.00 | 1,076.00 | 1.03% | 900 |
| Apr 23, 2026 | 1,084.00 | 1,084.00 | 1,061.00 | 1,065.00 | 1,065.00 | -0.93% | 3,700 |
| Apr 22, 2026 | 1,085.00 | 1,085.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.28% | 2,900 |
| Apr 21, 2026 | 1,088.00 | 1,088.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.19% | 4,000 |
| Apr 20, 2026 | 1,063.00 | 1,080.00 | 1,063.00 | 1,076.00 | 1,076.00 | 1.41% | 1,800 |
| Apr 17, 2026 | 1,078.00 | 1,090.00 | 1,050.00 | 1,061.00 | 1,061.00 | -1.30% | 14,400 |
| Apr 16, 2026 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.03% | 2,000 |
| Apr 15, 2026 | 1,065.00 | 1,073.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.57% | 2,500 |
| Apr 14, 2026 | 1,095.00 | 1,095.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.40% | 3,700 |
| Apr 13, 2026 | 1,072.00 | 1,085.00 | 1,070.00 | 1,073.00 | 1,073.00 | - | 2,400 |
| Apr 10, 2026 | 1,080.00 | 1,080.00 | 1,072.00 | 1,073.00 | 1,073.00 | - | 6,500 |
| Apr 9, 2026 | 1,096.00 | 1,096.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.01% | 3,900 |
| Apr 8, 2026 | 1,100.00 | 1,100.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.37% | 4,200 |
| Apr 7, 2026 | 1,082.00 | 1,088.00 | 1,082.00 | 1,088.00 | 1,088.00 | 0.55% | 800 |
| Apr 6, 2026 | 1,090.00 | 1,099.00 | 1,070.00 | 1,082.00 | 1,082.00 | -0.09% | 3,700 |
| Apr 3, 2026 | 1,066.00 | 1,096.00 | 1,066.00 | 1,083.00 | 1,083.00 | -1.01% | 900 |
| Apr 2, 2026 | 1,078.00 | 1,094.00 | 1,075.00 | 1,094.00 | 1,094.00 | 1.48% | 4,000 |
| Apr 1, 2026 | 1,060.00 | 1,078.00 | 1,050.00 | 1,078.00 | 1,078.00 | 2.76% | 3,500 |
| Mar 31, 2026 | 1,034.00 | 1,053.00 | 1,034.00 | 1,049.00 | 1,049.00 | 0.48% | 4,200 |
| Mar 30, 2026 | 1,029.00 | 1,049.00 | 1,029.00 | 1,044.00 | 1,044.00 | -5.00% | 5,900 |
| Mar 27, 2026 | 1,093.00 | 1,103.00 | 1,093.00 | 1,099.00 | 1,059.00 | 0.09% | 2,800 |
| Mar 26, 2026 | 1,115.00 | 1,115.00 | 1,098.00 | 1,098.00 | 1,058.04 | 0.18% | 1,500 |
| Mar 25, 2026 | 1,093.00 | 1,105.00 | 1,093.00 | 1,096.00 | 1,056.11 | 1.76% | 4,100 |
| Mar 24, 2026 | 1,083.00 | 1,087.00 | 1,077.00 | 1,077.00 | 1,037.80 | - | 5,000 |
| Mar 23, 2026 | 1,103.00 | 1,103.00 | 1,076.00 | 1,077.00 | 1,037.80 | -3.32% | 11,100 |
| Mar 19, 2026 | 1,121.00 | 1,135.00 | 1,114.00 | 1,114.00 | 1,073.45 | -1.24% | 3,000 |
| Mar 18, 2026 | 1,118.00 | 1,143.00 | 1,118.00 | 1,128.00 | 1,086.94 | 0.71% | 6,600 |
| Mar 17, 2026 | 1,130.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,079.24 | -0.44% | 7,800 |
| Mar 16, 2026 | 1,122.00 | 1,135.00 | 1,119.00 | 1,125.00 | 1,084.05 | -2.34% | 4,200 |
| Mar 13, 2026 | 1,152.00 | 1,158.00 | 1,151.00 | 1,152.00 | 1,110.07 | -0.26% | 1,300 |
| Mar 12, 2026 | 1,163.00 | 1,163.00 | 1,134.00 | 1,155.00 | 1,112.96 | -1.37% | 5,800 |
| Mar 11, 2026 | 1,166.00 | 1,183.00 | 1,162.00 | 1,171.00 | 1,128.38 | -0.09% | 5,200 |
| Mar 10, 2026 | 1,178.00 | 1,178.00 | 1,147.00 | 1,172.00 | 1,129.34 | 1.38% | 7,900 |
| Mar 9, 2026 | 1,100.00 | 1,156.00 | 1,060.00 | 1,156.00 | 1,113.93 | -0.34% | 10,600 |
| Mar 6, 2026 | 1,125.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,117.78 | 0.43% | 3,000 |
| Mar 5, 2026 | 1,135.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,112.96 | 4.52% | 5,800 |
| Mar 4, 2026 | 1,146.00 | 1,149.00 | 1,095.00 | 1,105.00 | 1,064.78 | -5.96% | 24,200 |
| Mar 3, 2026 | 1,207.00 | 1,224.00 | 1,175.00 | 1,175.00 | 1,132.23 | -2.65% | 9,300 |
| Mar 2, 2026 | 1,207.00 | 1,222.00 | 1,202.00 | 1,207.00 | 1,163.07 | -0.25% | 9,500 |
| Feb 27, 2026 | 1,184.00 | 1,210.00 | 1,183.00 | 1,210.00 | 1,165.96 | 1.60% | 5,300 |
| Feb 26, 2026 | 1,207.00 | 1,209.00 | 1,191.00 | 1,191.00 | 1,147.65 | -0.33% | 3,200 |
| Feb 25, 2026 | 1,220.00 | 1,220.00 | 1,178.00 | 1,195.00 | 1,151.51 | -0.67% | 7,700 |
| Feb 24, 2026 | 1,177.00 | 1,220.00 | 1,177.00 | 1,203.00 | 1,159.21 | 1.52% | 8,600 |
| Feb 20, 2026 | 1,194.00 | 1,213.00 | 1,159.00 | 1,185.00 | 1,141.87 | -0.59% | 13,300 |
| Feb 19, 2026 | 1,233.00 | 1,233.00 | 1,177.00 | 1,192.00 | 1,148.62 | -2.85% | 16,900 |
| Feb 18, 2026 | 1,230.00 | 1,244.00 | 1,175.00 | 1,227.00 | 1,182.34 | 1.49% | 28,600 |
| Feb 17, 2026 | 1,158.00 | 1,220.00 | 1,148.00 | 1,209.00 | 1,165.00 | 6.71% | 33,500 |
| Feb 16, 2026 | 1,131.00 | 1,185.00 | 1,131.00 | 1,133.00 | 1,091.76 | 2.53% | 23,700 |
| Feb 13, 2026 | 1,174.00 | 1,191.00 | 1,101.00 | 1,105.00 | 1,064.78 | -6.44% | 24,700 |
| Feb 12, 2026 | 1,114.00 | 1,225.00 | 1,091.00 | 1,181.00 | 1,138.02 | 7.95% | 60,900 |
| Feb 10, 2026 | 1,109.00 | 1,115.00 | 1,090.00 | 1,094.00 | 1,054.18 | -0.36% | 13,900 |
| Feb 9, 2026 | 1,105.00 | 1,112.00 | 1,051.00 | 1,098.00 | 1,058.04 | 5.07% | 49,900 |
| Feb 6, 2026 | 1,045.00 | 1,049.00 | 1,044.00 | 1,045.00 | 1,006.97 | 0.19% | 2,800 |
| Feb 5, 2026 | 1,047.00 | 1,054.00 | 1,037.00 | 1,043.00 | 1,005.04 | -0.38% | 14,300 |
| Feb 4, 2026 | 1,043.00 | 1,050.00 | 1,043.00 | 1,047.00 | 1,008.89 | 0.87% | 2,300 |
| Feb 3, 2026 | 1,038.00 | 1,045.00 | 1,032.00 | 1,038.00 | 1,000.22 | - | 5,600 |
| Feb 2, 2026 | 1,045.00 | 1,045.00 | 1,029.00 | 1,038.00 | 1,000.22 | -0.67% | 8,800 |
| Jan 30, 2026 | 1,070.00 | 1,070.00 | 1,039.00 | 1,045.00 | 1,006.97 | 0.48% | 4,500 |
| Jan 29, 2026 | 1,045.00 | 1,062.00 | 1,034.00 | 1,040.00 | 1,002.15 | -1.14% | 5,600 |
| Jan 28, 2026 | 1,020.00 | 1,115.00 | 1,015.00 | 1,052.00 | 1,013.71 | 2.83% | 63,800 |
| Jan 27, 2026 | 1,017.00 | 1,023.00 | 1,013.00 | 1,023.00 | 985.77 | 0.20% | 1,700 |
| Jan 26, 2026 | 1,027.00 | 1,035.00 | 1,013.00 | 1,021.00 | 983.84 | -1.54% | 8,000 |
| Jan 23, 2026 | 1,033.00 | 1,037.00 | 1,030.00 | 1,037.00 | 999.26 | 0.39% | 5,700 |
| Jan 22, 2026 | 1,031.00 | 1,038.00 | 1,031.00 | 1,033.00 | 995.40 | 0.19% | 2,700 |
| Jan 21, 2026 | 1,040.00 | 1,040.00 | 1,031.00 | 1,031.00 | 993.47 | -0.87% | 3,900 |
| Jan 20, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,002.15 | 1.27% | 3,400 |
| Jan 19, 2026 | 1,030.00 | 1,030.00 | 1,024.00 | 1,027.00 | 989.62 | -0.19% | 4,400 |
| Jan 16, 2026 | 1,029.00 | 1,029.00 | 1,023.00 | 1,029.00 | 991.55 | 0.78% | 5,600 |
| Jan 15, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,021.00 | 983.84 | -1.64% | 9,700 |
| Jan 14, 2026 | 1,041.00 | 1,041.00 | 1,013.00 | 1,038.00 | 1,000.22 | -0.29% | 6,100 |
| Jan 13, 2026 | 1,051.00 | 1,051.00 | 1,039.00 | 1,041.00 | 1,003.11 | 0.19% | 3,800 |
| Jan 9, 2026 | 1,028.00 | 1,039.00 | 1,022.00 | 1,039.00 | 1,001.18 | 2.06% | 7,300 |
| Jan 8, 2026 | 1,008.00 | 1,018.00 | 1,005.00 | 1,018.00 | 980.95 | 1.09% | 16,100 |
| Jan 7, 2026 | 1,000.00 | 1,007.00 | 998.00 | 1,007.00 | 970.35 | 0.70% | 4,700 |
| Jan 6, 2026 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 963.60 | 2.25% | 7,300 |
| Jan 5, 2026 | 978.00 | 978.00 | 966.00 | 978.00 | 942.40 | 1.56% | 3,800 |
| Dec 30, 2025 | 988.00 | 988.00 | 963.00 | 963.00 | 927.95 | -2.53% | 3,900 |
| Dec 29, 2025 | 963.00 | 988.00 | 963.00 | 988.00 | 952.04 | 2.60% | 4,900 |
| Dec 26, 2025 | 956.00 | 963.00 | 951.00 | 963.00 | 927.95 | 0.73% | 3,000 |
| Dec 25, 2025 | 950.00 | 957.00 | 949.00 | 956.00 | 921.20 | 1.59% | 8,600 |
| Dec 24, 2025 | 945.00 | 945.00 | 939.00 | 941.00 | 906.75 | 0.43% | 4,500 |
| Dec 23, 2025 | 930.00 | 937.00 | 926.00 | 937.00 | 902.90 | 1.19% | 3,300 |
| Dec 22, 2025 | 925.00 | 928.00 | 925.00 | 926.00 | 892.30 | 0.43% | 6,600 |
| Dec 19, 2025 | 925.00 | 925.00 | 919.00 | 922.00 | 888.44 | -0.11% | 5,000 |
| Dec 18, 2025 | 925.00 | 925.00 | 922.00 | 923.00 | 889.41 | 0.11% | 2,500 |
| Dec 17, 2025 | 931.00 | 931.00 | 918.00 | 922.00 | 888.44 | -1.07% | 6,900 |
| Dec 16, 2025 | 935.00 | 935.00 | 932.00 | 932.00 | 898.08 | 0.11% | 2,100 |
| Dec 15, 2025 | 937.00 | 937.00 | 929.00 | 931.00 | 897.11 | 0.43% | 5,200 |
| Dec 12, 2025 | 924.00 | 930.00 | 924.00 | 927.00 | 893.26 | 0.43% | 2,600 |
| Dec 11, 2025 | 924.00 | 928.00 | 921.00 | 923.00 | 889.41 | 0.33% | 3,700 |
| Dec 10, 2025 | 916.00 | 920.00 | 916.00 | 920.00 | 886.52 | 0.55% | 3,800 |
| Dec 9, 2025 | 916.00 | 917.00 | 910.00 | 915.00 | 881.70 | 0.22% | 2,200 |
| Dec 8, 2025 | 916.00 | 918.00 | 900.00 | 913.00 | 879.77 | -0.33% | 6,700 |
| Dec 5, 2025 | 917.00 | 931.00 | 915.00 | 916.00 | 882.66 | 0.22% | 19,600 |
| Dec 4, 2025 | 910.00 | 914.00 | 902.00 | 914.00 | 880.73 | 0.66% | 3,900 |
| Dec 3, 2025 | 909.00 | 909.00 | 906.00 | 908.00 | 874.95 | 0.33% | 1,200 |
| Dec 2, 2025 | 912.00 | 912.00 | 901.00 | 905.00 | 872.06 | -0.77% | 2,900 |
| Dec 1, 2025 | 908.00 | 914.00 | 908.00 | 912.00 | 878.81 | 0.55% | 3,300 |