DAIHEN Corporation (TYO:6622)
Japan
· Delayed Price · Currency is JPY 14,980
+210 (1.42%)
Apr 28, 2026, 3:30 PM JST
DAIHEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,700.00 | 14,990.00 | 14,500.00 | 14,980.00 | 14,980.00 | 1.42% | 188,900 |
| Apr 27, 2026 | 14,080.00 | 14,950.00 | 13,940.00 | 14,770.00 | 14,770.00 | 6.26% | 314,200 |
| Apr 24, 2026 | 13,790.00 | 14,040.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1.31% | 117,300 |
| Apr 23, 2026 | 13,940.00 | 14,150.00 | 13,420.00 | 13,720.00 | 13,720.00 | -1.51% | 152,200 |
| Apr 22, 2026 | 14,080.00 | 14,080.00 | 13,750.00 | 13,930.00 | 13,930.00 | -1.21% | 104,600 |
| Apr 21, 2026 | 14,050.00 | 14,210.00 | 13,940.00 | 14,100.00 | 14,100.00 | 1.08% | 76,400 |
| Apr 20, 2026 | 13,820.00 | 14,090.00 | 13,820.00 | 13,950.00 | 13,950.00 | 0.50% | 69,900 |
| Apr 17, 2026 | 14,320.00 | 14,320.00 | 13,820.00 | 13,880.00 | 13,880.00 | -3.00% | 97,100 |
| Apr 16, 2026 | 14,340.00 | 14,440.00 | 14,090.00 | 14,310.00 | 14,310.00 | 2.43% | 141,500 |
| Apr 15, 2026 | 14,740.00 | 14,830.00 | 13,880.00 | 13,970.00 | 13,970.00 | -2.85% | 160,200 |
| Apr 14, 2026 | 14,550.00 | 14,620.00 | 14,270.00 | 14,380.00 | 14,380.00 | 2.57% | 160,800 |
| Apr 13, 2026 | 13,880.00 | 14,140.00 | 13,810.00 | 14,020.00 | 14,020.00 | 0.50% | 187,300 |
| Apr 10, 2026 | 13,800.00 | 14,060.00 | 13,760.00 | 13,950.00 | 13,950.00 | 4.18% | 234,800 |
| Apr 9, 2026 | 13,650.00 | 13,650.00 | 13,210.00 | 13,390.00 | 13,390.00 | -2.48% | 231,000 |
| Apr 8, 2026 | 13,310.00 | 13,730.00 | 12,960.00 | 13,730.00 | 13,730.00 | 10.02% | 329,000 |
| Apr 7, 2026 | 12,470.00 | 12,550.00 | 12,280.00 | 12,480.00 | 12,480.00 | 0.56% | 114,700 |
| Apr 6, 2026 | 11,940.00 | 12,750.00 | 11,910.00 | 12,410.00 | 12,410.00 | 3.42% | 193,200 |
| Apr 3, 2026 | 12,180.00 | 12,270.00 | 11,930.00 | 12,000.00 | 12,000.00 | 1.01% | 95,200 |
| Apr 2, 2026 | 12,540.00 | 12,650.00 | 11,830.00 | 11,880.00 | 11,880.00 | -3.73% | 158,300 |
| Apr 1, 2026 | 12,070.00 | 12,340.00 | 11,880.00 | 12,340.00 | 12,340.00 | 10.47% | 222,000 |
| Mar 31, 2026 | 11,120.00 | 11,510.00 | 10,960.00 | 11,170.00 | 11,170.00 | -3.12% | 200,500 |
| Mar 30, 2026 | 11,190.00 | 11,530.00 | 11,160.00 | 11,530.00 | 11,530.00 | -4.87% | 194,300 |
| Mar 27, 2026 | 12,080.00 | 12,150.00 | 11,820.00 | 12,120.00 | 12,028.00 | -2.57% | 208,100 |
| Mar 26, 2026 | 12,650.00 | 12,780.00 | 12,310.00 | 12,440.00 | 12,345.57 | -1.35% | 121,300 |
| Mar 25, 2026 | 12,500.00 | 12,690.00 | 12,450.00 | 12,610.00 | 12,514.28 | 5.35% | 109,400 |
| Mar 24, 2026 | 12,070.00 | 12,180.00 | 11,730.00 | 11,970.00 | 11,879.14 | 3.10% | 121,800 |
| Mar 23, 2026 | 11,850.00 | 12,000.00 | 11,570.00 | 11,610.00 | 11,521.87 | -6.14% | 232,200 |
| Mar 19, 2026 | 12,530.00 | 12,640.00 | 12,300.00 | 12,370.00 | 12,276.10 | -5.79% | 284,000 |
| Mar 18, 2026 | 12,610.00 | 13,130.00 | 12,550.00 | 13,130.00 | 13,030.33 | 7.01% | 160,600 |
| Mar 17, 2026 | 12,650.00 | 12,700.00 | 12,240.00 | 12,270.00 | 12,176.86 | -0.65% | 87,500 |
| Mar 16, 2026 | 12,170.00 | 12,470.00 | 12,170.00 | 12,350.00 | 12,256.25 | 0.49% | 110,100 |
| Mar 13, 2026 | 11,780.00 | 12,290.00 | 11,770.00 | 12,290.00 | 12,196.71 | 0.24% | 183,600 |
| Mar 12, 2026 | 12,340.00 | 12,530.00 | 12,110.00 | 12,260.00 | 12,166.94 | -3.01% | 179,300 |
| Mar 11, 2026 | 12,620.00 | 12,930.00 | 12,540.00 | 12,640.00 | 12,544.05 | 2.60% | 144,100 |
| Mar 10, 2026 | 12,300.00 | 12,590.00 | 12,210.00 | 12,320.00 | 12,226.48 | 6.02% | 235,500 |
| Mar 9, 2026 | 11,780.00 | 11,990.00 | 11,200.00 | 11,620.00 | 11,531.80 | -10.48% | 320,500 |
| Mar 6, 2026 | 12,730.00 | 13,200.00 | 12,710.00 | 12,980.00 | 12,881.47 | -1.37% | 156,300 |
| Mar 5, 2026 | 13,260.00 | 13,580.00 | 12,950.00 | 13,160.00 | 13,060.11 | 4.20% | 204,600 |
| Mar 4, 2026 | 13,110.00 | 13,430.00 | 12,360.00 | 12,630.00 | 12,534.13 | -7.88% | 301,800 |
| Mar 3, 2026 | 14,850.00 | 14,900.00 | 13,590.00 | 13,710.00 | 13,605.93 | -6.86% | 252,100 |
| Mar 2, 2026 | 14,010.00 | 14,770.00 | 14,000.00 | 14,720.00 | 14,608.26 | 0.82% | 133,600 |
| Feb 27, 2026 | 14,360.00 | 14,610.00 | 14,120.00 | 14,600.00 | 14,489.17 | -0.41% | 249,900 |
| Feb 26, 2026 | 14,950.00 | 15,000.00 | 14,310.00 | 14,660.00 | 14,548.72 | -0.14% | 200,000 |
| Feb 25, 2026 | 15,000.00 | 15,040.00 | 14,460.00 | 14,680.00 | 14,568.57 | -1.21% | 231,400 |
| Feb 24, 2026 | 14,620.00 | 14,990.00 | 14,380.00 | 14,860.00 | 14,747.20 | 2.84% | 175,200 |
| Feb 20, 2026 | 14,510.00 | 14,570.00 | 14,280.00 | 14,450.00 | 14,340.31 | -1.37% | 162,900 |
| Feb 19, 2026 | 14,160.00 | 14,760.00 | 14,150.00 | 14,650.00 | 14,538.80 | 3.46% | 223,600 |
| Feb 18, 2026 | 13,890.00 | 14,330.00 | 13,880.00 | 14,160.00 | 14,052.51 | 2.39% | 187,800 |
| Feb 17, 2026 | 13,340.00 | 13,910.00 | 13,220.00 | 13,830.00 | 13,725.02 | 2.44% | 232,900 |
| Feb 16, 2026 | 13,450.00 | 13,520.00 | 13,240.00 | 13,500.00 | 13,397.52 | 0.07% | 179,500 |
| Feb 13, 2026 | 13,900.00 | 13,930.00 | 13,440.00 | 13,490.00 | 13,387.60 | -3.78% | 197,800 |
| Feb 12, 2026 | 13,770.00 | 14,070.00 | 13,650.00 | 14,020.00 | 13,913.58 | 3.16% | 194,200 |
| Feb 10, 2026 | 13,230.00 | 13,600.00 | 13,170.00 | 13,590.00 | 13,486.84 | 2.88% | 181,500 |
| Feb 9, 2026 | 12,800.00 | 13,430.00 | 12,710.00 | 13,210.00 | 13,109.73 | 7.49% | 291,300 |
| Feb 6, 2026 | 11,800.00 | 12,360.00 | 11,740.00 | 12,290.00 | 12,196.71 | 2.67% | 183,500 |
| Feb 5, 2026 | 11,820.00 | 12,160.00 | 11,680.00 | 11,970.00 | 11,879.14 | 0.34% | 285,800 |
| Feb 4, 2026 | 12,290.00 | 12,570.00 | 11,890.00 | 11,930.00 | 11,839.44 | 2.05% | 580,200 |
| Feb 3, 2026 | 11,570.00 | 11,770.00 | 11,500.00 | 11,690.00 | 11,601.26 | 3.00% | 339,600 |
| Feb 2, 2026 | 11,650.00 | 11,810.00 | 11,280.00 | 11,350.00 | 11,263.84 | -2.32% | 188,800 |
| Jan 30, 2026 | 11,600.00 | 11,660.00 | 11,330.00 | 11,620.00 | 11,531.80 | - | 188,400 |
| Jan 29, 2026 | 11,870.00 | 11,920.00 | 11,510.00 | 11,620.00 | 11,531.80 | -0.68% | 246,700 |
| Jan 28, 2026 | 11,800.00 | 11,870.00 | 11,610.00 | 11,700.00 | 11,611.19 | -0.68% | 154,400 |
| Jan 27, 2026 | 11,670.00 | 11,850.00 | 11,600.00 | 11,780.00 | 11,690.58 | 1.29% | 116,900 |
| Jan 26, 2026 | 11,780.00 | 12,090.00 | 11,590.00 | 11,630.00 | 11,541.72 | -3.57% | 271,700 |
| Jan 23, 2026 | 11,960.00 | 12,130.00 | 11,920.00 | 12,060.00 | 11,968.46 | 0.84% | 138,200 |
| Jan 22, 2026 | 11,870.00 | 12,040.00 | 11,740.00 | 11,960.00 | 11,869.21 | 2.40% | 155,800 |
| Jan 21, 2026 | 11,340.00 | 11,700.00 | 11,330.00 | 11,680.00 | 11,591.34 | 0.34% | 93,300 |
| Jan 20, 2026 | 11,860.00 | 11,890.00 | 11,580.00 | 11,640.00 | 11,551.64 | -1.44% | 128,700 |
| Jan 19, 2026 | 11,760.00 | 12,040.00 | 11,720.00 | 11,810.00 | 11,720.35 | - | 122,300 |
| Jan 16, 2026 | 11,600.00 | 11,860.00 | 11,480.00 | 11,810.00 | 11,720.35 | 1.81% | 184,400 |
| Jan 15, 2026 | 11,400.00 | 11,620.00 | 11,360.00 | 11,600.00 | 11,511.95 | 0.43% | 143,500 |
| Jan 14, 2026 | 11,300.00 | 11,600.00 | 11,300.00 | 11,550.00 | 11,462.33 | 2.76% | 197,800 |
| Jan 13, 2026 | 11,340.00 | 11,340.00 | 11,140.00 | 11,240.00 | 11,154.68 | 3.88% | 168,800 |
| Jan 9, 2026 | 10,730.00 | 10,820.00 | 10,580.00 | 10,820.00 | 10,737.87 | 0.65% | 122,600 |
| Jan 8, 2026 | 10,830.00 | 11,020.00 | 10,720.00 | 10,750.00 | 10,668.40 | -1.38% | 175,100 |
| Jan 7, 2026 | 10,840.00 | 11,110.00 | 10,800.00 | 10,900.00 | 10,817.26 | 3.42% | 288,500 |
| Jan 6, 2026 | 10,750.00 | 10,750.00 | 10,360.00 | 10,540.00 | 10,459.99 | -1.13% | 233,600 |
| Jan 5, 2026 | 10,480.00 | 10,690.00 | 10,430.00 | 10,660.00 | 10,579.08 | 6.71% | 281,000 |
| Dec 30, 2025 | 10,030.00 | 10,130.00 | 9,980.00 | 9,990.00 | 9,914.17 | -1.58% | 127,900 |
| Dec 29, 2025 | 10,180.00 | 10,220.00 | 10,090.00 | 10,150.00 | 10,072.95 | 0.50% | 85,200 |
| Dec 26, 2025 | 10,250.00 | 10,270.00 | 10,040.00 | 10,100.00 | 10,023.33 | -0.98% | 159,600 |
| Dec 25, 2025 | 10,080.00 | 10,270.00 | 10,080.00 | 10,200.00 | 10,122.57 | 1.39% | 147,100 |
| Dec 24, 2025 | 10,120.00 | 10,230.00 | 10,060.00 | 10,060.00 | 9,983.64 | -0.59% | 150,600 |
| Dec 23, 2025 | 10,110.00 | 10,170.00 | 10,010.00 | 10,120.00 | 10,043.18 | - | 139,100 |
| Dec 22, 2025 | 9,800.00 | 10,200.00 | 9,790.00 | 10,120.00 | 10,043.18 | 5.42% | 306,000 |
| Dec 19, 2025 | 9,340.00 | 9,620.00 | 9,320.00 | 9,600.00 | 9,527.13 | 3.34% | 219,200 |
| Dec 18, 2025 | 9,400.00 | 9,470.00 | 9,230.00 | 9,290.00 | 9,219.48 | -3.33% | 314,800 |
| Dec 17, 2025 | 9,500.00 | 9,770.00 | 9,490.00 | 9,610.00 | 9,537.05 | 2.34% | 292,600 |
| Dec 16, 2025 | 9,590.00 | 9,660.00 | 9,290.00 | 9,390.00 | 9,318.72 | -1.98% | 222,500 |
| Dec 15, 2025 | 9,510.00 | 9,620.00 | 9,440.00 | 9,580.00 | 9,507.28 | -1.44% | 194,900 |
| Dec 12, 2025 | 9,680.00 | 9,750.00 | 9,480.00 | 9,720.00 | 9,646.22 | 1.78% | 204,000 |
| Dec 11, 2025 | 9,890.00 | 9,920.00 | 9,550.00 | 9,550.00 | 9,477.51 | -2.55% | 182,700 |
| Dec 10, 2025 | 9,820.00 | 9,970.00 | 9,660.00 | 9,800.00 | 9,725.61 | -0.81% | 205,300 |
| Dec 9, 2025 | 9,850.00 | 9,910.00 | 9,700.00 | 9,880.00 | 9,805.00 | -0.10% | 192,700 |
| Dec 8, 2025 | 9,600.00 | 9,910.00 | 9,580.00 | 9,890.00 | 9,814.93 | 4.21% | 347,800 |
| Dec 5, 2025 | 9,280.00 | 9,580.00 | 9,240.00 | 9,490.00 | 9,417.96 | 2.26% | 264,100 |
| Dec 4, 2025 | 9,040.00 | 9,610.00 | 9,000.00 | 9,280.00 | 9,209.56 | 2.65% | 484,400 |
| Dec 3, 2025 | 8,950.00 | 9,090.00 | 8,890.00 | 9,040.00 | 8,971.38 | 4.39% | 478,500 |
| Dec 2, 2025 | 8,780.00 | 8,890.00 | 8,620.00 | 8,660.00 | 8,594.26 | 0.35% | 327,200 |
| Dec 1, 2025 | 8,870.00 | 8,950.00 | 8,620.00 | 8,630.00 | 8,564.49 | -1.03% | 1,372,200 |