Daikin Industries,Ltd. (TYO:6367)
Japan
· Delayed Price · Currency is JPY 19,045
-925 (-4.63%)
At close: Mar 9, 2026
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,870.00 | 19,150.00 | 18,560.00 | 18,680.00 | - | -6.46% | 1,055,900 |
| Mar 6, 2026 | 19,290.00 | 19,970.00 | 19,290.00 | 19,970.00 | 19,970.00 | 1.89% | 878,400 |
| Mar 5, 2026 | 19,720.00 | 19,825.00 | 19,325.00 | 19,600.00 | 19,600.00 | 3.51% | 1,801,400 |
| Mar 4, 2026 | 19,080.00 | 19,110.00 | 18,635.00 | 18,935.00 | 18,935.00 | -2.80% | 1,351,800 |
| Mar 3, 2026 | 20,300.00 | 20,355.00 | 19,325.00 | 19,480.00 | 19,480.00 | -3.11% | 1,441,600 |
| Mar 2, 2026 | 19,785.00 | 20,105.00 | 19,550.00 | 20,105.00 | 20,105.00 | 0.95% | 1,195,800 |
| Feb 27, 2026 | 19,730.00 | 19,945.00 | 19,660.00 | 19,915.00 | 19,915.00 | 1.09% | 1,271,100 |
| Feb 26, 2026 | 20,535.00 | 20,600.00 | 19,700.00 | 19,700.00 | 19,700.00 | -4.04% | 1,320,800 |
| Feb 25, 2026 | 20,910.00 | 20,915.00 | 20,490.00 | 20,530.00 | 20,530.00 | 0.32% | 1,053,500 |
| Feb 24, 2026 | 19,560.00 | 20,655.00 | 19,530.00 | 20,465.00 | 20,465.00 | 3.73% | 1,454,400 |
| Feb 20, 2026 | 19,890.00 | 19,960.00 | 19,675.00 | 19,730.00 | 19,730.00 | -1.25% | 1,037,100 |
| Feb 19, 2026 | 20,200.00 | 20,205.00 | 19,935.00 | 19,980.00 | 19,980.00 | -1.09% | 973,100 |
| Feb 18, 2026 | 20,000.00 | 20,240.00 | 19,920.00 | 20,200.00 | 20,200.00 | 1.58% | 1,008,200 |
| Feb 17, 2026 | 19,730.00 | 19,990.00 | 19,555.00 | 19,885.00 | 19,885.00 | 0.48% | 907,000 |
| Feb 16, 2026 | 19,645.00 | 19,870.00 | 19,485.00 | 19,790.00 | 19,790.00 | 2.17% | 1,145,000 |
| Feb 13, 2026 | 19,235.00 | 19,610.00 | 19,205.00 | 19,370.00 | 19,370.00 | -0.15% | 2,000,900 |
| Feb 12, 2026 | 18,935.00 | 19,525.00 | 18,895.00 | 19,400.00 | 19,400.00 | 3.44% | 1,824,000 |
| Feb 10, 2026 | 18,550.00 | 19,090.00 | 18,480.00 | 18,755.00 | 18,755.00 | 1.11% | 1,766,700 |
| Feb 9, 2026 | 18,800.00 | 19,090.00 | 18,390.00 | 18,550.00 | 18,550.00 | 3.00% | 2,519,300 |
| Feb 6, 2026 | 17,550.00 | 18,045.00 | 17,380.00 | 18,010.00 | 18,010.00 | 0.42% | 1,980,600 |
| Feb 5, 2026 | 17,860.00 | 18,390.00 | 17,740.00 | 17,935.00 | 17,935.00 | -7.43% | 3,566,900 |
| Feb 4, 2026 | 19,395.00 | 19,575.00 | 19,175.00 | 19,375.00 | 19,375.00 | -1.05% | 1,271,300 |
| Feb 3, 2026 | 19,115.00 | 19,580.00 | 19,020.00 | 19,580.00 | 19,580.00 | 3.05% | 1,251,900 |
| Feb 2, 2026 | 18,970.00 | 19,215.00 | 18,805.00 | 19,000.00 | 19,000.00 | 2.23% | 1,272,600 |
| Jan 30, 2026 | 18,360.00 | 18,595.00 | 18,275.00 | 18,585.00 | 18,585.00 | 1.53% | 1,132,500 |
| Jan 29, 2026 | 18,390.00 | 18,445.00 | 18,140.00 | 18,305.00 | 18,305.00 | -0.79% | 1,368,800 |
| Jan 28, 2026 | 18,905.00 | 18,980.00 | 18,450.00 | 18,450.00 | 18,450.00 | -3.00% | 1,307,000 |
| Jan 27, 2026 | 19,205.00 | 19,250.00 | 18,985.00 | 19,020.00 | 19,020.00 | -1.58% | 989,700 |
| Jan 26, 2026 | 19,390.00 | 19,430.00 | 19,215.00 | 19,325.00 | 19,325.00 | -2.18% | 995,900 |
| Jan 23, 2026 | 19,855.00 | 19,865.00 | 19,510.00 | 19,755.00 | 19,755.00 | 1.13% | 1,022,100 |
| Jan 22, 2026 | 19,985.00 | 20,320.00 | 19,500.00 | 19,535.00 | 19,535.00 | -0.59% | 1,756,000 |
| Jan 21, 2026 | 19,320.00 | 19,695.00 | 19,205.00 | 19,650.00 | 19,650.00 | -0.35% | 1,057,800 |
| Jan 20, 2026 | 19,625.00 | 19,755.00 | 19,620.00 | 19,720.00 | 19,720.00 | -0.73% | 740,600 |
| Jan 19, 2026 | 19,875.00 | 19,900.00 | 19,580.00 | 19,865.00 | 19,865.00 | -0.80% | 727,600 |
| Jan 16, 2026 | 19,730.00 | 20,090.00 | 19,680.00 | 20,025.00 | 20,025.00 | 1.39% | 1,062,100 |
| Jan 15, 2026 | 19,700.00 | 19,895.00 | 19,475.00 | 19,750.00 | 19,750.00 | 0.25% | 921,900 |
| Jan 14, 2026 | 19,965.00 | 20,080.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.28% | 1,107,300 |
| Jan 13, 2026 | 19,660.00 | 19,825.00 | 19,505.00 | 19,755.00 | 19,755.00 | 2.20% | 1,587,600 |
| Jan 9, 2026 | 19,295.00 | 19,520.00 | 19,130.00 | 19,330.00 | 19,330.00 | 1.05% | 1,471,400 |
| Jan 8, 2026 | 19,400.00 | 19,580.00 | 19,085.00 | 19,130.00 | 19,130.00 | -2.50% | 1,562,100 |
| Jan 7, 2026 | 19,890.00 | 20,050.00 | 19,515.00 | 19,620.00 | 19,620.00 | -3.42% | 1,857,700 |
| Jan 6, 2026 | 20,450.00 | 20,495.00 | 20,240.00 | 20,315.00 | 20,315.00 | 0.32% | 753,600 |
| Jan 5, 2026 | 20,350.00 | 20,530.00 | 20,210.00 | 20,250.00 | 20,250.00 | 0.85% | 830,600 |
| Dec 30, 2025 | 19,890.00 | 20,080.00 | 19,875.00 | 20,080.00 | 20,080.00 | 0.96% | 463,600 |
| Dec 29, 2025 | 20,125.00 | 20,165.00 | 19,805.00 | 19,890.00 | 19,890.00 | -2.02% | 630,500 |
| Dec 26, 2025 | 20,390.00 | 20,445.00 | 20,145.00 | 20,300.00 | 20,300.00 | 0.17% | 598,000 |
| Dec 25, 2025 | 20,155.00 | 20,275.00 | 20,125.00 | 20,265.00 | 20,265.00 | 0.55% | 213,400 |
| Dec 24, 2025 | 20,190.00 | 20,315.00 | 20,110.00 | 20,155.00 | 20,155.00 | -0.96% | 601,700 |
| Dec 23, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.64% | 556,900 |
| Dec 22, 2025 | 20,095.00 | 20,340.00 | 19,915.00 | 20,220.00 | 20,220.00 | 3.24% | 973,700 |
| Dec 19, 2025 | 19,895.00 | 19,895.00 | 19,425.00 | 19,585.00 | 19,585.00 | -0.25% | 972,200 |
| Dec 18, 2025 | 19,480.00 | 19,645.00 | 19,375.00 | 19,635.00 | 19,635.00 | 0.43% | 685,400 |
| Dec 17, 2025 | 19,890.00 | 19,905.00 | 19,340.00 | 19,550.00 | 19,550.00 | -0.74% | 880,000 |
| Dec 16, 2025 | 19,525.00 | 19,810.00 | 19,375.00 | 19,695.00 | 19,695.00 | 0.87% | 838,100 |
| Dec 15, 2025 | 19,665.00 | 19,745.00 | 19,480.00 | 19,525.00 | 19,525.00 | -2.38% | 467,300 |
| Dec 12, 2025 | 19,870.00 | 20,000.00 | 19,615.00 | 20,000.00 | 20,000.00 | 1.96% | 813,800 |
| Dec 11, 2025 | 19,830.00 | 19,975.00 | 19,510.00 | 19,615.00 | 19,615.00 | 0.85% | 823,900 |
| Dec 10, 2025 | 19,330.00 | 19,600.00 | 19,320.00 | 19,450.00 | 19,450.00 | -0.26% | 531,200 |
| Dec 9, 2025 | 19,655.00 | 19,795.00 | 19,360.00 | 19,500.00 | 19,500.00 | -1.32% | 567,500 |
| Dec 8, 2025 | 19,640.00 | 19,760.00 | 19,570.00 | 19,760.00 | 19,760.00 | 0.25% | 533,900 |
| Dec 5, 2025 | 20,000.00 | 20,185.00 | 19,710.00 | 19,710.00 | 19,710.00 | -2.67% | 803,800 |
| Dec 4, 2025 | 19,795.00 | 20,250.00 | 19,715.00 | 20,250.00 | 20,250.00 | 2.43% | 753,900 |
| Dec 3, 2025 | 19,735.00 | 19,885.00 | 19,655.00 | 19,770.00 | 19,770.00 | - | 643,700 |
| Dec 2, 2025 | 20,000.00 | 20,030.00 | 19,750.00 | 19,770.00 | 19,770.00 | -0.88% | 640,000 |
| Dec 1, 2025 | 20,085.00 | 20,300.00 | 19,820.00 | 19,945.00 | 19,945.00 | -1.68% | 679,500 |
| Nov 28, 2025 | 20,310.00 | 20,460.00 | 20,190.00 | 20,285.00 | 20,285.00 | -0.10% | 916,100 |
| Nov 27, 2025 | 20,360.00 | 20,485.00 | 20,105.00 | 20,305.00 | 20,305.00 | 1.05% | 802,100 |
| Nov 26, 2025 | 20,025.00 | 20,245.00 | 19,850.00 | 20,095.00 | 20,095.00 | 1.85% | 836,600 |
| Nov 25, 2025 | 19,820.00 | 20,020.00 | 19,620.00 | 19,730.00 | 19,730.00 | 0.87% | 1,128,300 |
| Nov 21, 2025 | 19,345.00 | 19,655.00 | 19,250.00 | 19,560.00 | 19,560.00 | -0.25% | 1,542,000 |
| Nov 20, 2025 | 19,540.00 | 19,760.00 | 19,425.00 | 19,610.00 | 19,610.00 | 2.43% | 831,600 |
| Nov 19, 2025 | 19,170.00 | 19,430.00 | 19,115.00 | 19,145.00 | 19,145.00 | -0.23% | 985,700 |
| Nov 18, 2025 | 19,740.00 | 19,810.00 | 19,190.00 | 19,190.00 | 19,190.00 | -3.74% | 939,900 |
| Nov 17, 2025 | 20,230.00 | 20,420.00 | 19,725.00 | 19,935.00 | 19,935.00 | -3.20% | 1,022,500 |
| Nov 14, 2025 | 20,770.00 | 20,910.00 | 20,220.00 | 20,595.00 | 20,595.00 | -0.84% | 1,299,800 |
| Nov 13, 2025 | 20,200.00 | 20,840.00 | 20,135.00 | 20,770.00 | 20,770.00 | 2.87% | 1,434,800 |
| Nov 12, 2025 | 19,975.00 | 20,245.00 | 19,790.00 | 20,190.00 | 20,190.00 | 2.28% | 1,168,400 |
| Nov 11, 2025 | 19,730.00 | 19,780.00 | 19,530.00 | 19,740.00 | 19,740.00 | 0.15% | 658,500 |
| Nov 10, 2025 | 19,700.00 | 19,790.00 | 19,455.00 | 19,710.00 | 19,710.00 | -0.33% | 875,700 |
| Nov 7, 2025 | 19,385.00 | 19,850.00 | 19,335.00 | 19,775.00 | 19,775.00 | 2.49% | 2,008,400 |
| Nov 6, 2025 | 18,790.00 | 19,575.00 | 18,440.00 | 19,295.00 | 19,295.00 | 7.79% | 3,093,800 |
| Nov 5, 2025 | 18,120.00 | 18,305.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.94% | 1,512,400 |
| Nov 4, 2025 | 17,900.00 | 18,275.00 | 17,890.00 | 18,070.00 | 18,070.00 | 0.53% | 1,109,500 |
| Oct 31, 2025 | 18,185.00 | 18,200.00 | 17,925.00 | 17,975.00 | 17,975.00 | -0.14% | 769,000 |
| Oct 30, 2025 | 18,035.00 | 18,090.00 | 17,930.00 | 18,000.00 | 18,000.00 | -0.19% | 1,007,800 |
| Oct 29, 2025 | 18,410.00 | 18,505.00 | 18,035.00 | 18,035.00 | 18,035.00 | -2.88% | 1,135,700 |
| Oct 28, 2025 | 18,815.00 | 18,860.00 | 18,505.00 | 18,570.00 | 18,570.00 | -0.64% | 960,100 |
| Oct 27, 2025 | 18,645.00 | 18,925.00 | 18,590.00 | 18,690.00 | 18,690.00 | 1.96% | 1,074,200 |
| Oct 24, 2025 | 18,400.00 | 18,595.00 | 18,315.00 | 18,330.00 | 18,330.00 | 1.66% | 926,000 |
| Oct 23, 2025 | 18,235.00 | 18,260.00 | 17,715.00 | 18,030.00 | 18,030.00 | -2.28% | 1,322,000 |
| Oct 22, 2025 | 18,250.00 | 18,510.00 | 18,230.00 | 18,450.00 | 18,450.00 | 0.82% | 872,700 |
| Oct 21, 2025 | 18,170.00 | 18,350.00 | 18,075.00 | 18,300.00 | 18,300.00 | 1.72% | 848,400 |
| Oct 20, 2025 | 17,960.00 | 18,170.00 | 17,890.00 | 17,990.00 | 17,990.00 | 0.90% | 977,400 |
| Oct 17, 2025 | 17,810.00 | 18,045.00 | 17,755.00 | 17,830.00 | 17,830.00 | 0.08% | 747,300 |
| Oct 16, 2025 | 17,815.00 | 17,905.00 | 17,645.00 | 17,815.00 | 17,815.00 | 1.05% | 857,600 |
| Oct 15, 2025 | 17,500.00 | 17,710.00 | 17,390.00 | 17,630.00 | 17,630.00 | 2.03% | 991,300 |
| Oct 14, 2025 | 17,215.00 | 17,425.00 | 17,100.00 | 17,280.00 | 17,280.00 | -1.51% | 1,239,000 |
| Oct 10, 2025 | 17,860.00 | 17,860.00 | 17,545.00 | 17,545.00 | 17,545.00 | -1.49% | 1,103,800 |
| Oct 9, 2025 | 17,630.00 | 17,875.00 | 17,580.00 | 17,810.00 | 17,810.00 | 0.91% | 856,900 |
| Oct 8, 2025 | 17,865.00 | 17,880.00 | 17,580.00 | 17,650.00 | 17,650.00 | -1.23% | 879,900 |