Skip to main content
Daifuku Co., Ltd. (TYO:6383)
Japan flag Japan · Delayed Price · Currency is JPY
5,014.00
-67.00 (-1.32%)
At close: Dec 5, 2025

Daifuku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,950.005,024.004,922.005,014.005,014.00-1.32%1,165,800
Dec 4, 20254,971.005,124.004,963.005,081.005,081.001.58%1,262,900
Dec 3, 20254,920.005,026.004,911.005,002.005,002.000.64%1,141,000
Dec 2, 20254,985.005,021.004,929.004,970.004,970.00-0.52%1,083,100
Dec 1, 20255,049.005,059.004,986.004,996.004,996.001.11%1,276,000
Nov 28, 20254,904.004,960.004,886.004,941.004,941.000.55%1,088,600
Nov 27, 20254,898.004,933.004,883.004,914.004,914.000.33%921,600
Nov 26, 20254,829.004,945.004,815.004,898.004,898.001.56%1,072,400
Nov 25, 20254,980.004,980.004,823.004,823.004,823.00-2.98%1,853,000
Nov 21, 20254,876.005,013.004,864.004,971.004,971.000.51%2,119,300
Nov 20, 20254,948.005,027.004,901.004,946.004,946.002.87%1,870,000
Nov 19, 20254,835.004,888.004,768.004,808.004,808.000.15%1,261,500
Nov 18, 20254,989.005,010.004,801.004,801.004,801.00-5.27%1,599,900
Nov 17, 20255,057.005,087.005,006.005,068.005,068.00-0.45%1,333,100
Nov 14, 20255,027.005,155.005,014.005,091.005,091.00-0.70%1,241,700
Nov 13, 20255,110.005,210.005,061.005,127.005,127.00-0.18%1,506,400
Nov 12, 20255,300.005,312.005,110.005,136.005,136.002.19%2,851,200
Nov 11, 20255,077.005,110.004,999.005,026.005,026.00-0.44%1,712,000
Nov 10, 20255,000.005,048.004,958.005,048.005,048.001.77%1,469,400
Nov 7, 20254,930.004,960.004,870.004,960.004,960.00-1.39%1,084,700
Nov 6, 20254,981.005,045.004,928.005,030.005,030.002.13%1,118,300
Nov 5, 20255,021.005,067.004,793.004,925.004,925.00-3.58%2,024,100
Nov 4, 20254,933.005,150.004,925.005,108.005,108.003.65%1,753,000
Oct 31, 20254,902.004,931.004,881.004,928.004,928.00-0.38%1,243,400
Oct 30, 20254,922.004,964.004,867.004,947.004,947.001.92%1,239,300
Oct 29, 20254,896.004,909.004,824.004,854.004,854.00-0.08%1,353,700
Oct 28, 20254,899.004,945.004,858.004,858.004,858.00-2.23%1,090,400
Oct 27, 20255,040.005,065.004,936.004,969.004,969.000.83%1,209,300
Oct 24, 20254,878.004,978.004,869.004,928.004,928.001.36%1,274,200
Oct 23, 20254,846.004,926.004,846.004,862.004,862.00-3.07%1,381,700
Oct 22, 20254,899.005,023.004,872.005,016.005,016.003.15%1,638,500
Oct 21, 20254,888.004,933.004,850.004,863.004,863.00-0.71%1,036,700
Oct 20, 20254,834.004,910.004,816.004,898.004,898.003.25%827,600
Oct 17, 20254,758.004,783.004,720.004,744.004,744.00-0.84%686,100
Oct 16, 20254,817.004,851.004,776.004,784.004,784.00-0.27%765,800
Oct 15, 20254,684.004,815.004,684.004,797.004,797.002.98%875,300
Oct 14, 20254,698.004,770.004,618.004,658.004,658.00-2.31%1,628,900
Oct 10, 20254,910.004,944.004,760.004,768.004,768.00-4.33%1,394,100
Oct 9, 20254,951.004,984.004,913.004,984.004,984.002.11%1,067,300
Oct 8, 20254,899.004,912.004,846.004,881.004,881.00-0.20%1,001,800
Oct 7, 20254,850.004,905.004,815.004,891.004,891.000.23%1,196,000
Oct 6, 20254,850.004,890.004,780.004,880.004,880.004.70%1,580,400
Oct 3, 20254,638.004,697.004,623.004,661.004,661.001.11%1,067,700
Oct 2, 20254,655.004,697.004,589.004,610.004,610.00-1.26%945,800
Oct 1, 20254,681.004,707.004,614.004,669.004,669.00-1.56%1,125,200
Sep 30, 20254,664.004,743.004,661.004,743.004,743.001.72%1,440,000
Sep 29, 20254,730.004,730.004,625.004,663.004,663.00-1.31%1,168,700
Sep 26, 20254,746.004,751.004,676.004,725.004,725.00-0.46%1,796,100
Sep 25, 20254,710.004,747.004,671.004,747.004,747.002.02%1,987,400
Sep 24, 20254,670.004,675.004,591.004,653.004,653.00-0.81%1,246,400
Sep 22, 20254,651.004,729.004,651.004,691.004,691.000.54%1,170,600
Sep 19, 20254,650.004,710.004,600.004,666.004,666.000.78%2,730,000
Sep 18, 20254,599.004,675.004,560.004,630.004,630.002.07%1,512,500
Sep 17, 20254,514.004,573.004,500.004,536.004,536.001.16%1,329,200
Sep 16, 20254,568.004,576.004,461.004,484.004,484.00-0.73%1,715,900
Sep 12, 20254,496.004,539.004,471.004,517.004,517.00-0.68%1,704,500
Sep 11, 20254,558.004,581.004,506.004,548.004,548.000.04%1,387,500
Sep 10, 20254,584.004,600.004,528.004,546.004,546.00-1.47%1,833,900
Sep 9, 20254,795.004,813.004,551.004,614.004,614.00-4.17%2,517,900
Sep 8, 20254,821.004,836.004,756.004,815.004,815.000.63%1,035,500
Sep 5, 20254,800.004,822.004,755.004,785.004,785.000.93%1,149,900
Sep 4, 20254,726.004,764.004,713.004,741.004,741.001.15%1,261,000
Sep 3, 20254,780.004,790.004,657.004,687.004,687.00-2.15%1,623,200
Sep 2, 20254,768.004,836.004,743.004,790.004,790.000.46%1,338,200
Sep 1, 20254,697.004,816.004,697.004,768.004,768.001.51%2,164,700
Aug 29, 20254,696.004,718.004,664.004,697.004,697.001.03%1,356,800
Aug 28, 20254,639.004,657.004,601.004,649.004,649.000.58%717,200
Aug 27, 20254,596.004,634.004,554.004,622.004,622.00-0.39%998,400
Aug 26, 20254,681.004,695.004,595.004,640.004,640.00-1.51%1,570,500
Aug 25, 20254,739.004,750.004,658.004,711.004,711.001.42%1,100,800
Aug 22, 20254,590.004,698.004,583.004,645.004,645.00-0.32%1,023,800
Aug 21, 20254,550.004,707.004,532.004,660.004,660.001.75%1,763,800
Aug 20, 20254,575.004,603.004,485.004,580.004,580.00-0.09%1,419,000
Aug 19, 20254,598.004,610.004,516.004,584.004,584.001.24%1,626,000
Aug 18, 20254,550.004,558.004,491.004,528.004,528.00-0.59%1,404,100
Aug 15, 20254,550.004,590.004,521.004,555.004,555.000.11%1,395,600
Aug 14, 20254,520.004,604.004,507.004,550.004,550.00-0.72%1,778,000
Aug 13, 20254,498.004,585.004,486.004,583.004,583.002.80%1,839,300
Aug 12, 20254,450.004,544.004,428.004,458.004,458.00-1.46%2,586,300
Aug 8, 20254,396.004,564.004,253.004,524.004,524.0013.78%6,043,700
Aug 7, 20253,983.003,989.003,922.003,976.003,976.001.38%1,901,000
Aug 6, 20253,900.003,945.003,878.003,922.003,922.001.55%1,236,400
Aug 5, 20253,906.003,910.003,858.003,862.003,862.000.21%835,800
Aug 4, 20253,827.003,854.003,784.003,854.003,854.00-1.18%971,600
Aug 1, 20253,860.003,935.003,858.003,900.003,900.000.62%1,348,800
Jul 31, 20253,820.003,878.003,818.003,876.003,876.001.63%921,300
Jul 30, 20253,769.003,821.003,745.003,814.003,814.001.03%1,239,700
Jul 29, 20253,811.003,819.003,753.003,775.003,775.00-2.23%1,088,000
Jul 28, 20253,860.003,892.003,852.003,861.003,861.000.68%1,311,200
Jul 25, 20253,845.003,909.003,835.003,835.003,835.00-1.19%1,268,200
Jul 24, 20253,970.004,000.003,848.003,881.003,881.00-0.49%2,082,600
Jul 23, 20253,843.003,937.003,786.003,900.003,900.005.86%2,684,000
Jul 22, 20253,699.003,712.003,657.003,684.003,684.000.49%1,056,000
Jul 18, 20253,741.003,743.003,630.003,666.003,666.00-2.00%1,224,800
Jul 17, 20253,650.003,741.003,638.003,741.003,741.001.71%998,300
Jul 16, 20253,762.003,763.003,675.003,678.003,678.00-0.84%767,700
Jul 15, 20253,712.003,745.003,689.003,709.003,709.000.51%834,500
Jul 14, 20253,672.003,719.003,643.003,690.003,690.000.30%597,000
Jul 11, 20253,688.003,780.003,675.003,679.003,679.001.32%1,242,300
Jul 10, 20253,639.003,670.003,614.003,631.003,631.00-0.22%1,165,900