Daikin Industries,Ltd. (TYO:6367)
Japan
· Delayed Price · Currency is JPY 21,865
+390 (1.82%)
Apr 28, 2026, 3:30 PM JST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,970.00 | 22,085.00 | 21,680.00 | 21,865.00 | 21,865.00 | 1.82% | 1,107,900 |
| Apr 27, 2026 | 21,405.00 | 21,960.00 | 21,360.00 | 21,475.00 | 21,475.00 | -0.42% | 1,051,900 |
| Apr 24, 2026 | 21,435.00 | 21,615.00 | 21,285.00 | 21,565.00 | 21,565.00 | 2.25% | 825,400 |
| Apr 23, 2026 | 21,100.00 | 21,385.00 | 20,905.00 | 21,090.00 | 21,090.00 | -0.68% | 859,300 |
| Apr 22, 2026 | 21,500.00 | 21,635.00 | 21,235.00 | 21,235.00 | 21,235.00 | -1.83% | 795,500 |
| Apr 21, 2026 | 22,005.00 | 22,105.00 | 21,630.00 | 21,630.00 | 21,630.00 | -2.74% | 1,089,800 |
| Apr 20, 2026 | 21,660.00 | 22,285.00 | 21,570.00 | 22,240.00 | 22,240.00 | 4.34% | 1,518,000 |
| Apr 17, 2026 | 22,110.00 | 22,245.00 | 21,315.00 | 21,315.00 | 21,315.00 | -3.51% | 1,520,900 |
| Apr 16, 2026 | 22,250.00 | 23,065.00 | 22,070.00 | 22,090.00 | 22,090.00 | 9.09% | 3,536,800 |
| Apr 15, 2026 | 20,520.00 | 20,575.00 | 20,205.00 | 20,250.00 | 20,250.00 | -1.17% | 720,600 |
| Apr 14, 2026 | 20,385.00 | 20,495.00 | 20,245.00 | 20,490.00 | 20,490.00 | 1.26% | 837,400 |
| Apr 13, 2026 | 20,250.00 | 20,460.00 | 20,095.00 | 20,235.00 | 20,235.00 | -1.94% | 1,485,100 |
| Apr 10, 2026 | 20,325.00 | 20,825.00 | 20,325.00 | 20,635.00 | 20,635.00 | 1.75% | 1,171,300 |
| Apr 9, 2026 | 20,150.00 | 20,445.00 | 20,130.00 | 20,280.00 | 20,280.00 | -0.42% | 847,700 |
| Apr 8, 2026 | 20,600.00 | 20,680.00 | 20,140.00 | 20,365.00 | 20,365.00 | 3.30% | 1,077,000 |
| Apr 7, 2026 | 19,610.00 | 19,760.00 | 19,470.00 | 19,715.00 | 19,715.00 | 1.18% | 567,200 |
| Apr 6, 2026 | 19,700.00 | 19,765.00 | 19,485.00 | 19,485.00 | 19,485.00 | -1.42% | 567,700 |
| Apr 3, 2026 | 19,755.00 | 19,940.00 | 19,720.00 | 19,765.00 | 19,765.00 | 1.13% | 618,200 |
| Apr 2, 2026 | 19,745.00 | 19,965.00 | 19,450.00 | 19,545.00 | 19,545.00 | -0.76% | 983,200 |
| Apr 1, 2026 | 19,515.00 | 19,720.00 | 19,240.00 | 19,695.00 | 19,695.00 | 5.41% | 1,297,700 |
| Mar 31, 2026 | 18,620.00 | 19,040.00 | 18,525.00 | 18,685.00 | 18,685.00 | -1.58% | 1,293,300 |
| Mar 30, 2026 | 18,600.00 | 19,035.00 | 18,435.00 | 18,985.00 | 18,985.00 | -2.32% | 1,483,000 |
| Mar 27, 2026 | 19,900.00 | 20,000.00 | 18,815.00 | 19,435.00 | 19,270.00 | -5.24% | 2,785,000 |
| Mar 26, 2026 | 20,165.00 | 20,545.00 | 20,115.00 | 20,510.00 | 20,335.87 | 3.77% | 1,539,300 |
| Mar 25, 2026 | 19,700.00 | 19,885.00 | 19,640.00 | 19,765.00 | 19,597.20 | 2.14% | 1,166,800 |
| Mar 24, 2026 | 19,030.00 | 19,350.00 | 18,945.00 | 19,350.00 | 19,185.72 | 3.86% | 1,256,100 |
| Mar 23, 2026 | 18,755.00 | 18,880.00 | 18,465.00 | 18,630.00 | 18,471.83 | -3.82% | 1,533,000 |
| Mar 19, 2026 | 19,380.00 | 19,590.00 | 19,275.00 | 19,370.00 | 19,205.55 | -2.07% | 1,240,000 |
| Mar 18, 2026 | 19,105.00 | 19,780.00 | 19,040.00 | 19,780.00 | 19,612.07 | 3.51% | 924,000 |
| Mar 17, 2026 | 19,075.00 | 19,240.00 | 18,975.00 | 19,110.00 | 18,947.76 | 1.11% | 821,600 |
| Mar 16, 2026 | 18,630.00 | 18,985.00 | 18,630.00 | 18,900.00 | 18,739.54 | -0.81% | 1,116,200 |
| Mar 13, 2026 | 18,500.00 | 19,530.00 | 18,500.00 | 19,055.00 | 18,893.23 | -1.88% | 1,731,900 |
| Mar 12, 2026 | 19,290.00 | 19,525.00 | 19,180.00 | 19,420.00 | 19,255.13 | 0.10% | 1,070,300 |
| Mar 11, 2026 | 19,250.00 | 19,640.00 | 19,150.00 | 19,400.00 | 19,235.30 | 0.91% | 1,197,100 |
| Mar 10, 2026 | 19,370.00 | 19,425.00 | 18,975.00 | 19,225.00 | 19,061.78 | 0.95% | 1,286,600 |
| Mar 9, 2026 | 18,870.00 | 19,150.00 | 18,560.00 | 19,045.00 | 18,883.31 | -4.63% | 1,570,300 |
| Mar 6, 2026 | 19,290.00 | 19,970.00 | 19,290.00 | 19,970.00 | 19,800.46 | 1.89% | 878,400 |
| Mar 5, 2026 | 19,720.00 | 19,825.00 | 19,325.00 | 19,600.00 | 19,433.60 | 3.51% | 1,801,400 |
| Mar 4, 2026 | 19,080.00 | 19,110.00 | 18,635.00 | 18,935.00 | 18,774.24 | -2.80% | 1,351,800 |
| Mar 3, 2026 | 20,300.00 | 20,355.00 | 19,325.00 | 19,480.00 | 19,314.62 | -3.11% | 1,441,600 |
| Mar 2, 2026 | 19,785.00 | 20,105.00 | 19,550.00 | 20,105.00 | 19,934.31 | 0.95% | 1,195,800 |
| Feb 27, 2026 | 19,730.00 | 19,945.00 | 19,660.00 | 19,915.00 | 19,745.92 | 1.09% | 1,271,100 |
| Feb 26, 2026 | 20,535.00 | 20,600.00 | 19,700.00 | 19,700.00 | 19,532.75 | -4.04% | 1,320,800 |
| Feb 25, 2026 | 20,910.00 | 20,915.00 | 20,490.00 | 20,530.00 | 20,355.70 | 0.32% | 1,053,500 |
| Feb 24, 2026 | 19,560.00 | 20,655.00 | 19,530.00 | 20,465.00 | 20,291.26 | 3.73% | 1,454,400 |
| Feb 20, 2026 | 19,890.00 | 19,960.00 | 19,675.00 | 19,730.00 | 19,562.50 | -1.25% | 1,037,100 |
| Feb 19, 2026 | 20,200.00 | 20,205.00 | 19,935.00 | 19,980.00 | 19,810.37 | -1.09% | 973,100 |
| Feb 18, 2026 | 20,000.00 | 20,240.00 | 19,920.00 | 20,200.00 | 20,028.51 | 1.58% | 1,008,200 |
| Feb 17, 2026 | 19,730.00 | 19,990.00 | 19,555.00 | 19,885.00 | 19,716.18 | 0.48% | 907,000 |
| Feb 16, 2026 | 19,645.00 | 19,870.00 | 19,485.00 | 19,790.00 | 19,621.99 | 2.17% | 1,145,000 |
| Feb 13, 2026 | 19,235.00 | 19,610.00 | 19,205.00 | 19,370.00 | 19,205.55 | -0.15% | 2,000,900 |
| Feb 12, 2026 | 18,935.00 | 19,525.00 | 18,895.00 | 19,400.00 | 19,235.30 | 3.44% | 1,824,000 |
| Feb 10, 2026 | 18,550.00 | 19,090.00 | 18,480.00 | 18,755.00 | 18,595.77 | 1.11% | 1,766,700 |
| Feb 9, 2026 | 18,800.00 | 19,090.00 | 18,390.00 | 18,550.00 | 18,392.51 | 3.00% | 2,519,300 |
| Feb 6, 2026 | 17,550.00 | 18,045.00 | 17,380.00 | 18,010.00 | 17,857.10 | 0.42% | 1,980,600 |
| Feb 5, 2026 | 17,860.00 | 18,390.00 | 17,740.00 | 17,935.00 | 17,782.73 | -7.43% | 3,566,900 |
| Feb 4, 2026 | 19,395.00 | 19,575.00 | 19,175.00 | 19,375.00 | 19,210.51 | -1.05% | 1,271,300 |
| Feb 3, 2026 | 19,115.00 | 19,580.00 | 19,020.00 | 19,580.00 | 19,413.77 | 3.05% | 1,251,900 |
| Feb 2, 2026 | 18,970.00 | 19,215.00 | 18,805.00 | 19,000.00 | 18,838.69 | 2.23% | 1,272,600 |
| Jan 30, 2026 | 18,360.00 | 18,595.00 | 18,275.00 | 18,585.00 | 18,427.22 | 1.53% | 1,132,500 |
| Jan 29, 2026 | 18,390.00 | 18,445.00 | 18,140.00 | 18,305.00 | 18,149.59 | -0.79% | 1,368,800 |
| Jan 28, 2026 | 18,905.00 | 18,980.00 | 18,450.00 | 18,450.00 | 18,293.36 | -3.00% | 1,307,000 |
| Jan 27, 2026 | 19,205.00 | 19,250.00 | 18,985.00 | 19,020.00 | 18,858.52 | -1.58% | 989,700 |
| Jan 26, 2026 | 19,390.00 | 19,430.00 | 19,215.00 | 19,325.00 | 19,160.93 | -2.18% | 995,900 |
| Jan 23, 2026 | 19,855.00 | 19,865.00 | 19,510.00 | 19,755.00 | 19,587.28 | 1.13% | 1,022,100 |
| Jan 22, 2026 | 19,985.00 | 20,320.00 | 19,500.00 | 19,535.00 | 19,369.15 | -0.59% | 1,756,000 |
| Jan 21, 2026 | 19,320.00 | 19,695.00 | 19,205.00 | 19,650.00 | 19,483.17 | -0.35% | 1,057,800 |
| Jan 20, 2026 | 19,625.00 | 19,755.00 | 19,620.00 | 19,720.00 | 19,552.58 | -0.73% | 740,600 |
| Jan 19, 2026 | 19,875.00 | 19,900.00 | 19,580.00 | 19,865.00 | 19,696.35 | -0.80% | 727,600 |
| Jan 16, 2026 | 19,730.00 | 20,090.00 | 19,680.00 | 20,025.00 | 19,854.99 | 1.39% | 1,062,100 |
| Jan 15, 2026 | 19,700.00 | 19,895.00 | 19,475.00 | 19,750.00 | 19,582.33 | 0.25% | 921,900 |
| Jan 14, 2026 | 19,965.00 | 20,080.00 | 19,700.00 | 19,700.00 | 19,532.75 | -0.28% | 1,107,300 |
| Jan 13, 2026 | 19,660.00 | 19,825.00 | 19,505.00 | 19,755.00 | 19,587.28 | 2.20% | 1,587,600 |
| Jan 9, 2026 | 19,295.00 | 19,520.00 | 19,130.00 | 19,330.00 | 19,165.89 | 1.05% | 1,471,400 |
| Jan 8, 2026 | 19,400.00 | 19,580.00 | 19,085.00 | 19,130.00 | 18,967.59 | -2.50% | 1,562,100 |
| Jan 7, 2026 | 19,890.00 | 20,050.00 | 19,515.00 | 19,620.00 | 19,453.43 | -3.42% | 1,857,700 |
| Jan 6, 2026 | 20,450.00 | 20,495.00 | 20,240.00 | 20,315.00 | 20,142.53 | 0.32% | 753,600 |
| Jan 5, 2026 | 20,350.00 | 20,530.00 | 20,210.00 | 20,250.00 | 20,078.08 | 0.85% | 830,600 |
| Dec 30, 2025 | 19,890.00 | 20,080.00 | 19,875.00 | 20,080.00 | 19,909.52 | 0.96% | 463,600 |
| Dec 29, 2025 | 20,125.00 | 20,165.00 | 19,805.00 | 19,890.00 | 19,721.14 | -2.02% | 630,500 |
| Dec 26, 2025 | 20,390.00 | 20,445.00 | 20,145.00 | 20,300.00 | 20,127.66 | 0.17% | 598,000 |
| Dec 25, 2025 | 20,155.00 | 20,275.00 | 20,125.00 | 20,265.00 | 20,092.95 | 0.55% | 213,400 |
| Dec 24, 2025 | 20,190.00 | 20,315.00 | 20,110.00 | 20,155.00 | 19,983.89 | -0.96% | 601,700 |
| Dec 23, 2025 | 20,300.00 | 20,400.00 | 20,200.00 | 20,350.00 | 20,177.23 | 0.64% | 556,900 |
| Dec 22, 2025 | 20,095.00 | 20,340.00 | 19,915.00 | 20,220.00 | 20,048.34 | 3.24% | 973,700 |
| Dec 19, 2025 | 19,895.00 | 19,895.00 | 19,425.00 | 19,585.00 | 19,418.73 | -0.25% | 972,200 |
| Dec 18, 2025 | 19,480.00 | 19,645.00 | 19,375.00 | 19,635.00 | 19,468.30 | 0.43% | 685,400 |
| Dec 17, 2025 | 19,890.00 | 19,905.00 | 19,340.00 | 19,550.00 | 19,384.02 | -0.74% | 880,000 |
| Dec 16, 2025 | 19,525.00 | 19,810.00 | 19,375.00 | 19,695.00 | 19,527.79 | 0.87% | 838,100 |
| Dec 15, 2025 | 19,665.00 | 19,745.00 | 19,480.00 | 19,525.00 | 19,359.24 | -2.38% | 467,300 |
| Dec 12, 2025 | 19,870.00 | 20,000.00 | 19,615.00 | 20,000.00 | 19,830.20 | 1.96% | 813,800 |
| Dec 11, 2025 | 19,830.00 | 19,975.00 | 19,510.00 | 19,615.00 | 19,448.47 | 0.85% | 823,900 |
| Dec 10, 2025 | 19,330.00 | 19,600.00 | 19,320.00 | 19,450.00 | 19,284.87 | -0.26% | 531,200 |
| Dec 9, 2025 | 19,655.00 | 19,795.00 | 19,360.00 | 19,500.00 | 19,334.45 | -1.32% | 567,500 |
| Dec 8, 2025 | 19,640.00 | 19,760.00 | 19,570.00 | 19,760.00 | 19,592.24 | 0.25% | 533,900 |
| Dec 5, 2025 | 20,000.00 | 20,185.00 | 19,710.00 | 19,710.00 | 19,542.67 | -2.67% | 803,800 |
| Dec 4, 2025 | 19,795.00 | 20,250.00 | 19,715.00 | 20,250.00 | 20,078.08 | 2.43% | 753,900 |
| Dec 3, 2025 | 19,735.00 | 19,885.00 | 19,655.00 | 19,770.00 | 19,602.16 | - | 643,700 |
| Dec 2, 2025 | 20,000.00 | 20,030.00 | 19,750.00 | 19,770.00 | 19,602.16 | -0.88% | 640,000 |
| Dec 1, 2025 | 20,085.00 | 20,300.00 | 19,820.00 | 19,945.00 | 19,775.67 | -1.68% | 679,500 |