Daifuku Co., Ltd. (TYO:6383)
Japan
· Delayed Price · Currency is JPY 5,359.00
-401.00 (-6.96%)
At close: Mar 9, 2026
Daifuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,620.00 | 5,768.00 | 5,620.00 | 5,760.00 | 5,760.00 | 0.03% | 1,011,300 |
| Mar 5, 2026 | 5,782.00 | 5,907.00 | 5,685.00 | 5,758.00 | 5,758.00 | 1.34% | 1,789,300 |
| Mar 4, 2026 | 5,778.00 | 5,840.00 | 5,576.00 | 5,682.00 | 5,682.00 | -4.65% | 1,849,800 |
| Mar 3, 2026 | 6,283.00 | 6,299.00 | 5,945.00 | 5,959.00 | 5,959.00 | -4.91% | 1,964,200 |
| Mar 2, 2026 | 6,300.00 | 6,315.00 | 6,204.00 | 6,267.00 | 6,267.00 | -3.17% | 1,780,900 |
| Feb 27, 2026 | 6,351.00 | 6,516.00 | 6,332.00 | 6,472.00 | 6,472.00 | 1.13% | 3,006,800 |
| Feb 26, 2026 | 6,465.00 | 6,465.00 | 6,312.00 | 6,400.00 | 6,400.00 | 2.15% | 1,828,800 |
| Feb 25, 2026 | 6,234.00 | 6,310.00 | 6,181.00 | 6,265.00 | 6,265.00 | 0.13% | 2,050,400 |
| Feb 24, 2026 | 6,270.00 | 6,348.00 | 6,245.00 | 6,257.00 | 6,257.00 | -1.08% | 1,709,800 |
| Feb 20, 2026 | 6,350.00 | 6,399.00 | 6,252.00 | 6,325.00 | 6,325.00 | -1.53% | 1,340,100 |
| Feb 19, 2026 | 6,350.00 | 6,465.00 | 6,311.00 | 6,423.00 | 6,423.00 | 1.86% | 1,392,500 |
| Feb 18, 2026 | 6,365.00 | 6,380.00 | 6,280.00 | 6,306.00 | 6,306.00 | 0.11% | 1,108,900 |
| Feb 17, 2026 | 6,345.00 | 6,350.00 | 6,234.00 | 6,299.00 | 6,299.00 | 0.08% | 999,900 |
| Feb 16, 2026 | 6,420.00 | 6,460.00 | 6,277.00 | 6,294.00 | 6,294.00 | -0.27% | 1,795,800 |
| Feb 13, 2026 | 6,130.00 | 6,414.00 | 6,071.00 | 6,311.00 | 6,311.00 | 5.75% | 4,345,000 |
| Feb 12, 2026 | 6,020.00 | 6,026.00 | 5,895.00 | 5,968.00 | 5,968.00 | -0.96% | 2,534,700 |
| Feb 10, 2026 | 5,918.00 | 6,055.00 | 5,888.00 | 6,026.00 | 6,026.00 | 1.40% | 2,003,500 |
| Feb 9, 2026 | 6,029.00 | 6,061.00 | 5,914.00 | 5,943.00 | 5,943.00 | 2.27% | 1,712,300 |
| Feb 6, 2026 | 5,708.00 | 5,822.00 | 5,674.00 | 5,811.00 | 5,811.00 | 1.80% | 1,593,000 |
| Feb 5, 2026 | 5,749.00 | 5,791.00 | 5,645.00 | 5,708.00 | 5,708.00 | -0.63% | 2,297,300 |
| Feb 4, 2026 | 5,668.00 | 5,771.00 | 5,618.00 | 5,744.00 | 5,744.00 | 1.04% | 1,414,500 |
| Feb 3, 2026 | 5,482.00 | 5,685.00 | 5,463.00 | 5,685.00 | 5,685.00 | 4.64% | 1,350,600 |
| Feb 2, 2026 | 5,550.00 | 5,599.00 | 5,424.00 | 5,433.00 | 5,433.00 | -1.90% | 1,115,100 |
| Jan 30, 2026 | 5,492.00 | 5,569.00 | 5,400.00 | 5,538.00 | 5,538.00 | 2.61% | 2,159,000 |
| Jan 29, 2026 | 5,453.00 | 5,467.00 | 5,378.00 | 5,397.00 | 5,397.00 | -0.97% | 1,461,600 |
| Jan 28, 2026 | 5,352.00 | 5,462.00 | 5,325.00 | 5,450.00 | 5,450.00 | 0.57% | 1,368,000 |
| Jan 27, 2026 | 5,382.00 | 5,422.00 | 5,299.00 | 5,419.00 | 5,419.00 | 0.69% | 1,560,100 |
| Jan 26, 2026 | 5,460.00 | 5,475.00 | 5,350.00 | 5,382.00 | 5,382.00 | -2.61% | 1,120,100 |
| Jan 23, 2026 | 5,595.00 | 5,645.00 | 5,509.00 | 5,526.00 | 5,526.00 | -0.18% | 1,189,100 |
| Jan 22, 2026 | 5,567.00 | 5,587.00 | 5,492.00 | 5,536.00 | 5,536.00 | 0.11% | 1,267,600 |
| Jan 21, 2026 | 5,406.00 | 5,547.00 | 5,400.00 | 5,530.00 | 5,530.00 | -1.20% | 1,604,100 |
| Jan 20, 2026 | 5,642.00 | 5,661.00 | 5,531.00 | 5,597.00 | 5,597.00 | -0.04% | 1,412,800 |
| Jan 19, 2026 | 5,539.00 | 5,599.00 | 5,476.00 | 5,599.00 | 5,599.00 | 0.18% | 1,098,800 |
| Jan 16, 2026 | 5,572.00 | 5,737.00 | 5,492.00 | 5,589.00 | 5,589.00 | 1.66% | 1,771,300 |
| Jan 15, 2026 | 5,330.00 | 5,499.00 | 5,298.00 | 5,498.00 | 5,498.00 | 2.52% | 1,515,500 |
| Jan 14, 2026 | 5,360.00 | 5,399.00 | 5,316.00 | 5,363.00 | 5,363.00 | 0.62% | 1,533,900 |
| Jan 13, 2026 | 5,390.00 | 5,417.00 | 5,269.00 | 5,330.00 | 5,330.00 | 2.48% | 1,706,800 |
| Jan 9, 2026 | 5,076.00 | 5,265.00 | 5,061.00 | 5,201.00 | 5,201.00 | 1.60% | 1,744,400 |
| Jan 8, 2026 | 5,110.00 | 5,176.00 | 5,092.00 | 5,119.00 | 5,119.00 | 0.27% | 1,359,100 |
| Jan 7, 2026 | 5,013.00 | 5,140.00 | 4,991.00 | 5,105.00 | 5,105.00 | 1.33% | 1,577,900 |
| Jan 6, 2026 | 5,010.00 | 5,038.00 | 4,914.00 | 5,038.00 | 5,038.00 | 0.54% | 1,505,200 |
| Jan 5, 2026 | 4,992.00 | 5,012.00 | 4,935.00 | 5,011.00 | 5,011.00 | 1.68% | 1,210,700 |
| Dec 30, 2025 | 4,921.00 | 4,956.00 | 4,903.00 | 4,928.00 | 4,928.00 | -0.16% | 1,115,400 |
| Dec 29, 2025 | 4,933.00 | 4,958.00 | 4,905.00 | 4,936.00 | 4,936.00 | 0.22% | 734,700 |
| Dec 26, 2025 | 4,955.00 | 4,988.00 | 4,902.00 | 4,925.00 | 4,883.00 | -0.51% | 585,300 |
| Dec 25, 2025 | 4,949.00 | 4,950.00 | 4,905.00 | 4,950.00 | 4,907.79 | 0.73% | 500,900 |
| Dec 24, 2025 | 4,932.00 | 4,946.00 | 4,871.00 | 4,914.00 | 4,872.09 | -0.32% | 697,200 |
| Dec 23, 2025 | 4,873.00 | 4,931.00 | 4,858.00 | 4,930.00 | 4,887.96 | 0.86% | 641,300 |
| Dec 22, 2025 | 4,903.00 | 4,935.00 | 4,867.00 | 4,888.00 | 4,846.32 | 0.51% | 1,144,700 |
| Dec 19, 2025 | 4,815.00 | 4,898.00 | 4,808.00 | 4,863.00 | 4,821.53 | 1.21% | 1,971,500 |
| Dec 18, 2025 | 4,784.00 | 4,874.00 | 4,756.00 | 4,805.00 | 4,764.02 | -1.58% | 1,103,600 |
| Dec 17, 2025 | 4,908.00 | 4,927.00 | 4,799.00 | 4,882.00 | 4,840.37 | -1.47% | 1,396,400 |
| Dec 16, 2025 | 5,063.00 | 5,065.00 | 4,939.00 | 4,955.00 | 4,912.74 | -2.13% | 971,700 |
| Dec 15, 2025 | 5,070.00 | 5,140.00 | 5,007.00 | 5,063.00 | 5,019.82 | 0.54% | 1,352,700 |
| Dec 12, 2025 | 5,044.00 | 5,076.00 | 4,999.00 | 5,036.00 | 4,993.05 | 0.32% | 1,734,000 |
| Dec 11, 2025 | 5,118.00 | 5,131.00 | 5,020.00 | 5,020.00 | 4,977.19 | -0.57% | 1,067,800 |
| Dec 10, 2025 | 5,126.00 | 5,178.00 | 5,006.00 | 5,049.00 | 5,005.94 | -1.88% | 949,000 |
| Dec 9, 2025 | 5,061.00 | 5,146.00 | 5,061.00 | 5,146.00 | 5,102.12 | 1.28% | 954,800 |
| Dec 8, 2025 | 5,045.00 | 5,083.00 | 4,973.00 | 5,081.00 | 5,037.67 | 1.34% | 1,070,700 |
| Dec 5, 2025 | 4,950.00 | 5,024.00 | 4,922.00 | 5,014.00 | 4,971.24 | -1.32% | 1,165,800 |
| Dec 4, 2025 | 4,971.00 | 5,124.00 | 4,963.00 | 5,081.00 | 5,037.67 | 1.58% | 1,262,900 |
| Dec 3, 2025 | 4,920.00 | 5,026.00 | 4,911.00 | 5,002.00 | 4,959.34 | 0.64% | 1,141,000 |
| Dec 2, 2025 | 4,985.00 | 5,021.00 | 4,929.00 | 4,970.00 | 4,927.62 | -0.52% | 1,083,100 |
| Dec 1, 2025 | 5,049.00 | 5,059.00 | 4,986.00 | 4,996.00 | 4,953.39 | 1.11% | 1,276,000 |
| Nov 28, 2025 | 4,904.00 | 4,960.00 | 4,886.00 | 4,941.00 | 4,898.86 | 0.55% | 1,088,600 |
| Nov 27, 2025 | 4,898.00 | 4,933.00 | 4,883.00 | 4,914.00 | 4,872.09 | 0.33% | 921,600 |
| Nov 26, 2025 | 4,829.00 | 4,945.00 | 4,815.00 | 4,898.00 | 4,856.23 | 1.56% | 1,072,400 |
| Nov 25, 2025 | 4,980.00 | 4,980.00 | 4,823.00 | 4,823.00 | 4,781.87 | -2.98% | 1,853,000 |
| Nov 21, 2025 | 4,876.00 | 5,013.00 | 4,864.00 | 4,971.00 | 4,928.61 | 0.51% | 2,119,300 |
| Nov 20, 2025 | 4,948.00 | 5,027.00 | 4,901.00 | 4,946.00 | 4,903.82 | 2.87% | 1,870,000 |
| Nov 19, 2025 | 4,835.00 | 4,888.00 | 4,768.00 | 4,808.00 | 4,767.00 | 0.15% | 1,261,500 |
| Nov 18, 2025 | 4,989.00 | 5,010.00 | 4,801.00 | 4,801.00 | 4,760.06 | -5.27% | 1,599,900 |
| Nov 17, 2025 | 5,057.00 | 5,087.00 | 5,006.00 | 5,068.00 | 5,024.78 | -0.45% | 1,333,100 |
| Nov 14, 2025 | 5,027.00 | 5,155.00 | 5,014.00 | 5,091.00 | 5,047.58 | -0.70% | 1,241,700 |
| Nov 13, 2025 | 5,110.00 | 5,210.00 | 5,061.00 | 5,127.00 | 5,083.28 | -0.18% | 1,506,400 |
| Nov 12, 2025 | 5,300.00 | 5,312.00 | 5,110.00 | 5,136.00 | 5,092.20 | 2.19% | 2,851,200 |
| Nov 11, 2025 | 5,077.00 | 5,110.00 | 4,999.00 | 5,026.00 | 4,983.14 | -0.44% | 1,712,000 |
| Nov 10, 2025 | 5,000.00 | 5,048.00 | 4,958.00 | 5,048.00 | 5,004.95 | 1.77% | 1,469,400 |
| Nov 7, 2025 | 4,930.00 | 4,960.00 | 4,870.00 | 4,960.00 | 4,917.70 | -1.39% | 1,084,700 |
| Nov 6, 2025 | 4,981.00 | 5,045.00 | 4,928.00 | 5,030.00 | 4,987.10 | 2.13% | 1,118,300 |
| Nov 5, 2025 | 5,021.00 | 5,067.00 | 4,793.00 | 4,925.00 | 4,883.00 | -3.58% | 2,024,100 |
| Nov 4, 2025 | 4,933.00 | 5,150.00 | 4,925.00 | 5,108.00 | 5,064.44 | 3.65% | 1,753,000 |
| Oct 31, 2025 | 4,902.00 | 4,931.00 | 4,881.00 | 4,928.00 | 4,885.97 | -0.38% | 1,243,400 |
| Oct 30, 2025 | 4,922.00 | 4,964.00 | 4,867.00 | 4,947.00 | 4,904.81 | 1.92% | 1,239,300 |
| Oct 29, 2025 | 4,896.00 | 4,909.00 | 4,824.00 | 4,854.00 | 4,812.61 | -0.08% | 1,353,700 |
| Oct 28, 2025 | 4,899.00 | 4,945.00 | 4,858.00 | 4,858.00 | 4,816.57 | -2.23% | 1,090,400 |
| Oct 27, 2025 | 5,040.00 | 5,065.00 | 4,936.00 | 4,969.00 | 4,926.62 | 0.83% | 1,209,300 |
| Oct 24, 2025 | 4,878.00 | 4,978.00 | 4,869.00 | 4,928.00 | 4,885.97 | 1.36% | 1,274,200 |
| Oct 23, 2025 | 4,846.00 | 4,926.00 | 4,846.00 | 4,862.00 | 4,820.54 | -3.07% | 1,381,700 |
| Oct 22, 2025 | 4,899.00 | 5,023.00 | 4,872.00 | 5,016.00 | 4,973.22 | 3.15% | 1,638,500 |
| Oct 21, 2025 | 4,888.00 | 4,933.00 | 4,850.00 | 4,863.00 | 4,821.53 | -0.71% | 1,036,700 |
| Oct 20, 2025 | 4,834.00 | 4,910.00 | 4,816.00 | 4,898.00 | 4,856.23 | 3.25% | 827,600 |
| Oct 17, 2025 | 4,758.00 | 4,783.00 | 4,720.00 | 4,744.00 | 4,703.54 | -0.84% | 686,100 |
| Oct 16, 2025 | 4,817.00 | 4,851.00 | 4,776.00 | 4,784.00 | 4,743.20 | -0.27% | 765,800 |
| Oct 15, 2025 | 4,684.00 | 4,815.00 | 4,684.00 | 4,797.00 | 4,756.09 | 2.98% | 875,300 |
| Oct 14, 2025 | 4,698.00 | 4,770.00 | 4,618.00 | 4,658.00 | 4,618.28 | -2.31% | 1,628,900 |
| Oct 10, 2025 | 4,910.00 | 4,944.00 | 4,760.00 | 4,768.00 | 4,727.34 | -4.33% | 1,394,100 |
| Oct 9, 2025 | 4,951.00 | 4,984.00 | 4,913.00 | 4,984.00 | 4,941.50 | 2.11% | 1,067,300 |
| Oct 8, 2025 | 4,899.00 | 4,912.00 | 4,846.00 | 4,881.00 | 4,839.38 | -0.20% | 1,001,800 |
| Oct 7, 2025 | 4,850.00 | 4,905.00 | 4,815.00 | 4,891.00 | 4,849.29 | 0.23% | 1,196,000 |