DAIHEN Corporation (TYO:6622)
Japan
· Delayed Price · Currency is JPY 11,620
-1,360 (-10.48%)
At close: Mar 9, 2026
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,730.00 | 13,200.00 | 12,710.00 | 12,980.00 | 12,980.00 | -1.37% | 156,300 |
| Mar 5, 2026 | 13,260.00 | 13,580.00 | 12,950.00 | 13,160.00 | 13,160.00 | 4.20% | 204,600 |
| Mar 4, 2026 | 13,110.00 | 13,430.00 | 12,360.00 | 12,630.00 | 12,630.00 | -7.88% | 301,800 |
| Mar 3, 2026 | 14,850.00 | 14,900.00 | 13,590.00 | 13,710.00 | 13,710.00 | -6.86% | 252,100 |
| Mar 2, 2026 | 14,010.00 | 14,770.00 | 14,000.00 | 14,720.00 | 14,720.00 | 0.82% | 133,600 |
| Feb 27, 2026 | 14,360.00 | 14,610.00 | 14,120.00 | 14,600.00 | 14,600.00 | -0.41% | 249,900 |
| Feb 26, 2026 | 14,950.00 | 15,000.00 | 14,310.00 | 14,660.00 | 14,660.00 | -0.14% | 200,000 |
| Feb 25, 2026 | 15,000.00 | 15,040.00 | 14,460.00 | 14,680.00 | 14,680.00 | -1.21% | 231,400 |
| Feb 24, 2026 | 14,620.00 | 14,990.00 | 14,380.00 | 14,860.00 | 14,860.00 | 2.84% | 175,200 |
| Feb 20, 2026 | 14,510.00 | 14,570.00 | 14,280.00 | 14,450.00 | 14,450.00 | -1.37% | 162,900 |
| Feb 19, 2026 | 14,160.00 | 14,760.00 | 14,150.00 | 14,650.00 | 14,650.00 | 3.46% | 223,600 |
| Feb 18, 2026 | 13,890.00 | 14,330.00 | 13,880.00 | 14,160.00 | 14,160.00 | 2.39% | 187,800 |
| Feb 17, 2026 | 13,340.00 | 13,910.00 | 13,220.00 | 13,830.00 | 13,830.00 | 2.44% | 232,900 |
| Feb 16, 2026 | 13,450.00 | 13,520.00 | 13,240.00 | 13,500.00 | 13,500.00 | 0.07% | 179,500 |
| Feb 13, 2026 | 13,900.00 | 13,930.00 | 13,440.00 | 13,490.00 | 13,490.00 | -3.78% | 197,800 |
| Feb 12, 2026 | 13,770.00 | 14,070.00 | 13,650.00 | 14,020.00 | 14,020.00 | 3.16% | 194,200 |
| Feb 10, 2026 | 13,230.00 | 13,600.00 | 13,170.00 | 13,590.00 | 13,590.00 | 2.88% | 181,500 |
| Feb 9, 2026 | 12,800.00 | 13,430.00 | 12,710.00 | 13,210.00 | 13,210.00 | 7.49% | 291,300 |
| Feb 6, 2026 | 11,800.00 | 12,360.00 | 11,740.00 | 12,290.00 | 12,290.00 | 2.67% | 183,500 |
| Feb 5, 2026 | 11,820.00 | 12,160.00 | 11,680.00 | 11,970.00 | 11,970.00 | 0.34% | 285,800 |
| Feb 4, 2026 | 12,290.00 | 12,570.00 | 11,890.00 | 11,930.00 | 11,930.00 | 2.05% | 580,200 |
| Feb 3, 2026 | 11,570.00 | 11,770.00 | 11,500.00 | 11,690.00 | 11,690.00 | 3.00% | 339,600 |
| Feb 2, 2026 | 11,650.00 | 11,810.00 | 11,280.00 | 11,350.00 | 11,350.00 | -2.32% | 188,800 |
| Jan 30, 2026 | 11,600.00 | 11,660.00 | 11,330.00 | 11,620.00 | 11,620.00 | - | 188,400 |
| Jan 29, 2026 | 11,870.00 | 11,920.00 | 11,510.00 | 11,620.00 | 11,620.00 | -0.68% | 246,700 |
| Jan 28, 2026 | 11,800.00 | 11,870.00 | 11,610.00 | 11,700.00 | 11,700.00 | -0.68% | 154,400 |
| Jan 27, 2026 | 11,670.00 | 11,850.00 | 11,600.00 | 11,780.00 | 11,780.00 | 1.29% | 116,900 |
| Jan 26, 2026 | 11,780.00 | 12,090.00 | 11,590.00 | 11,630.00 | 11,630.00 | -3.57% | 271,700 |
| Jan 23, 2026 | 11,960.00 | 12,130.00 | 11,920.00 | 12,060.00 | 12,060.00 | 0.84% | 138,200 |
| Jan 22, 2026 | 11,870.00 | 12,040.00 | 11,740.00 | 11,960.00 | 11,960.00 | 2.40% | 155,800 |
| Jan 21, 2026 | 11,340.00 | 11,700.00 | 11,330.00 | 11,680.00 | 11,680.00 | 0.34% | 93,300 |
| Jan 20, 2026 | 11,860.00 | 11,890.00 | 11,580.00 | 11,640.00 | 11,640.00 | -1.44% | 128,700 |
| Jan 19, 2026 | 11,760.00 | 12,040.00 | 11,720.00 | 11,810.00 | 11,810.00 | - | 122,300 |
| Jan 16, 2026 | 11,600.00 | 11,860.00 | 11,480.00 | 11,810.00 | 11,810.00 | 1.81% | 184,400 |
| Jan 15, 2026 | 11,400.00 | 11,620.00 | 11,360.00 | 11,600.00 | 11,600.00 | 0.43% | 143,500 |
| Jan 14, 2026 | 11,300.00 | 11,600.00 | 11,300.00 | 11,550.00 | 11,550.00 | 2.76% | 197,800 |
| Jan 13, 2026 | 11,340.00 | 11,340.00 | 11,140.00 | 11,240.00 | 11,240.00 | 3.88% | 168,800 |
| Jan 9, 2026 | 10,730.00 | 10,820.00 | 10,580.00 | 10,820.00 | 10,820.00 | 0.65% | 122,600 |
| Jan 8, 2026 | 10,830.00 | 11,020.00 | 10,720.00 | 10,750.00 | 10,750.00 | -1.38% | 175,100 |
| Jan 7, 2026 | 10,840.00 | 11,110.00 | 10,800.00 | 10,900.00 | 10,900.00 | 3.42% | 288,500 |
| Jan 6, 2026 | 10,750.00 | 10,750.00 | 10,360.00 | 10,540.00 | 10,540.00 | -1.13% | 233,600 |
| Jan 5, 2026 | 10,480.00 | 10,690.00 | 10,430.00 | 10,660.00 | 10,660.00 | 6.71% | 281,000 |
| Dec 30, 2025 | 10,030.00 | 10,130.00 | 9,980.00 | 9,990.00 | 9,990.00 | -1.58% | 127,900 |
| Dec 29, 2025 | 10,180.00 | 10,220.00 | 10,090.00 | 10,150.00 | 10,150.00 | 0.50% | 85,200 |
| Dec 26, 2025 | 10,250.00 | 10,270.00 | 10,040.00 | 10,100.00 | 10,100.00 | -0.98% | 159,600 |
| Dec 25, 2025 | 10,080.00 | 10,270.00 | 10,080.00 | 10,200.00 | 10,200.00 | 1.39% | 147,100 |
| Dec 24, 2025 | 10,120.00 | 10,230.00 | 10,060.00 | 10,060.00 | 10,060.00 | -0.59% | 150,600 |
| Dec 23, 2025 | 10,110.00 | 10,170.00 | 10,010.00 | 10,120.00 | 10,120.00 | - | 139,100 |
| Dec 22, 2025 | 9,800.00 | 10,200.00 | 9,790.00 | 10,120.00 | 10,120.00 | 5.42% | 306,000 |
| Dec 19, 2025 | 9,340.00 | 9,620.00 | 9,320.00 | 9,600.00 | 9,600.00 | 3.34% | 219,200 |
| Dec 18, 2025 | 9,400.00 | 9,470.00 | 9,230.00 | 9,290.00 | 9,290.00 | -3.33% | 314,800 |
| Dec 17, 2025 | 9,500.00 | 9,770.00 | 9,490.00 | 9,610.00 | 9,610.00 | 2.34% | 292,600 |
| Dec 16, 2025 | 9,590.00 | 9,660.00 | 9,290.00 | 9,390.00 | 9,390.00 | -1.98% | 222,500 |
| Dec 15, 2025 | 9,510.00 | 9,620.00 | 9,440.00 | 9,580.00 | 9,580.00 | -1.44% | 194,900 |
| Dec 12, 2025 | 9,680.00 | 9,750.00 | 9,480.00 | 9,720.00 | 9,720.00 | 1.78% | 204,000 |
| Dec 11, 2025 | 9,890.00 | 9,920.00 | 9,550.00 | 9,550.00 | 9,550.00 | -2.55% | 182,700 |
| Dec 10, 2025 | 9,820.00 | 9,970.00 | 9,660.00 | 9,800.00 | 9,800.00 | -0.81% | 205,300 |
| Dec 9, 2025 | 9,850.00 | 9,910.00 | 9,700.00 | 9,880.00 | 9,880.00 | -0.10% | 192,700 |
| Dec 8, 2025 | 9,600.00 | 9,910.00 | 9,580.00 | 9,890.00 | 9,890.00 | 4.21% | 347,800 |
| Dec 5, 2025 | 9,280.00 | 9,580.00 | 9,240.00 | 9,490.00 | 9,490.00 | 2.26% | 264,100 |
| Dec 4, 2025 | 9,040.00 | 9,610.00 | 9,000.00 | 9,280.00 | 9,280.00 | 2.65% | 484,400 |
| Dec 3, 2025 | 8,950.00 | 9,090.00 | 8,890.00 | 9,040.00 | 9,040.00 | 4.39% | 478,500 |
| Dec 2, 2025 | 8,780.00 | 8,890.00 | 8,620.00 | 8,660.00 | 8,660.00 | 0.35% | 327,200 |
| Dec 1, 2025 | 8,870.00 | 8,950.00 | 8,620.00 | 8,630.00 | 8,630.00 | -1.03% | 1,372,200 |
| Nov 28, 2025 | 8,640.00 | 8,780.00 | 8,550.00 | 8,720.00 | 8,720.00 | 1.04% | 394,600 |
| Nov 27, 2025 | 8,690.00 | 8,780.00 | 8,560.00 | 8,630.00 | 8,630.00 | -0.12% | 689,700 |
| Nov 26, 2025 | 8,540.00 | 8,680.00 | 8,490.00 | 8,640.00 | 8,640.00 | 1.17% | 730,200 |
| Nov 25, 2025 | 8,520.00 | 8,710.00 | 8,420.00 | 8,540.00 | 8,540.00 | 1.67% | 344,500 |
| Nov 21, 2025 | 8,470.00 | 8,560.00 | 8,270.00 | 8,400.00 | 8,400.00 | -3.67% | 313,600 |
| Nov 20, 2025 | 8,820.00 | 8,950.00 | 8,670.00 | 8,720.00 | 8,720.00 | 1.51% | 219,400 |
| Nov 19, 2025 | 8,590.00 | 8,750.00 | 8,470.00 | 8,590.00 | 8,590.00 | -0.81% | 246,700 |
| Nov 18, 2025 | 9,070.00 | 9,160.00 | 8,640.00 | 8,660.00 | 8,660.00 | -6.07% | 601,000 |
| Nov 17, 2025 | 9,080.00 | 9,250.00 | 9,020.00 | 9,220.00 | 9,220.00 | 2.33% | 148,700 |
| Nov 14, 2025 | 9,160.00 | 9,250.00 | 9,000.00 | 9,010.00 | 9,010.00 | -5.26% | 217,700 |
| Nov 13, 2025 | 9,490.00 | 9,600.00 | 9,390.00 | 9,510.00 | 9,510.00 | 0.32% | 167,800 |
| Nov 12, 2025 | 9,420.00 | 9,540.00 | 9,240.00 | 9,480.00 | 9,480.00 | -0.73% | 236,100 |
| Nov 11, 2025 | 9,830.00 | 9,920.00 | 9,530.00 | 9,550.00 | 9,550.00 | -2.65% | 217,500 |
| Nov 10, 2025 | 9,730.00 | 9,900.00 | 9,610.00 | 9,810.00 | 9,810.00 | 0.82% | 207,600 |
| Nov 7, 2025 | 9,500.00 | 10,100.00 | 9,400.00 | 9,730.00 | 9,730.00 | -6.35% | 554,700 |
| Nov 6, 2025 | 10,250.00 | 10,470.00 | 10,110.00 | 10,390.00 | 10,390.00 | 3.59% | 276,700 |
| Nov 5, 2025 | 9,840.00 | 10,030.00 | 9,430.00 | 10,030.00 | 10,030.00 | -2.81% | 328,700 |
| Nov 4, 2025 | 10,340.00 | 10,560.00 | 10,260.00 | 10,320.00 | 10,320.00 | 1.88% | 314,500 |
| Oct 31, 2025 | 9,840.00 | 10,220.00 | 9,820.00 | 10,130.00 | 10,130.00 | 1.71% | 222,700 |
| Oct 30, 2025 | 9,730.00 | 10,020.00 | 9,720.00 | 9,960.00 | 9,960.00 | 2.89% | 177,000 |
| Oct 29, 2025 | 9,770.00 | 9,860.00 | 9,680.00 | 9,680.00 | 9,680.00 | -0.10% | 146,000 |
| Oct 28, 2025 | 9,970.00 | 10,010.00 | 9,650.00 | 9,690.00 | 9,690.00 | -2.71% | 218,200 |
| Oct 27, 2025 | 9,790.00 | 10,030.00 | 9,730.00 | 9,960.00 | 9,960.00 | 2.89% | 195,900 |
| Oct 24, 2025 | 9,490.00 | 9,740.00 | 9,490.00 | 9,680.00 | 9,680.00 | 2.00% | 133,200 |
| Oct 23, 2025 | 9,470.00 | 9,520.00 | 9,400.00 | 9,490.00 | 9,490.00 | -1.25% | 102,200 |
| Oct 22, 2025 | 9,500.00 | 9,640.00 | 9,410.00 | 9,610.00 | 9,610.00 | 0.84% | 153,100 |
| Oct 21, 2025 | 9,800.00 | 9,890.00 | 9,490.00 | 9,530.00 | 9,530.00 | -1.24% | 124,700 |
| Oct 20, 2025 | 9,420.00 | 9,760.00 | 9,410.00 | 9,650.00 | 9,650.00 | 3.65% | 128,000 |
| Oct 17, 2025 | 9,360.00 | 9,480.00 | 9,250.00 | 9,310.00 | 9,310.00 | -1.79% | 110,100 |
| Oct 16, 2025 | 9,520.00 | 9,620.00 | 9,350.00 | 9,480.00 | 9,480.00 | 0.42% | 157,000 |
| Oct 15, 2025 | 9,040.00 | 9,500.00 | 9,030.00 | 9,440.00 | 9,440.00 | 5.12% | 225,900 |
| Oct 14, 2025 | 9,130.00 | 9,420.00 | 8,910.00 | 8,980.00 | 8,980.00 | -4.26% | 296,900 |
| Oct 10, 2025 | 9,360.00 | 9,650.00 | 9,290.00 | 9,380.00 | 9,380.00 | -1.05% | 326,000 |
| Oct 9, 2025 | 9,280.00 | 9,490.00 | 9,160.00 | 9,480.00 | 9,480.00 | 5.57% | 280,400 |
| Oct 8, 2025 | 8,630.00 | 8,980.00 | 8,580.00 | 8,980.00 | 8,980.00 | 3.94% | 224,200 |
| Oct 7, 2025 | 8,650.00 | 8,780.00 | 8,550.00 | 8,640.00 | 8,640.00 | 1.41% | 236,600 |