Diamond Electric Holdings Co., Ltd. (TYO:6699)
Japan
· Delayed Price · Currency is JPY 640.00
+23.00 (3.73%)
At close: Mar 10, 2026
Diamond Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 628.00 | 629.00 | 601.00 | 617.00 | 617.00 | -2.53% | 285,900 |
| Mar 6, 2026 | 605.00 | 638.00 | 596.00 | 633.00 | 633.00 | 3.43% | 164,400 |
| Mar 5, 2026 | 608.00 | 621.00 | 607.00 | 612.00 | 612.00 | 4.08% | 93,900 |
| Mar 4, 2026 | 606.00 | 612.00 | 578.00 | 588.00 | 588.00 | -5.47% | 243,300 |
| Mar 3, 2026 | 666.00 | 666.00 | 622.00 | 622.00 | 622.00 | -6.61% | 169,700 |
| Mar 2, 2026 | 699.00 | 699.00 | 659.00 | 666.00 | 666.00 | -5.40% | 232,700 |
| Feb 27, 2026 | 668.00 | 705.00 | 661.00 | 704.00 | 704.00 | 5.39% | 198,700 |
| Feb 26, 2026 | 668.00 | 675.00 | 660.00 | 668.00 | 668.00 | 0.60% | 185,200 |
| Feb 25, 2026 | 672.00 | 672.00 | 659.00 | 664.00 | 664.00 | -0.45% | 105,700 |
| Feb 24, 2026 | 657.00 | 671.00 | 653.00 | 667.00 | 667.00 | 1.99% | 273,800 |
| Feb 20, 2026 | 665.00 | 666.00 | 647.00 | 654.00 | 654.00 | -0.91% | 85,600 |
| Feb 19, 2026 | 659.00 | 664.00 | 653.00 | 660.00 | 660.00 | 2.01% | 98,200 |
| Feb 18, 2026 | 650.00 | 651.00 | 644.00 | 647.00 | 647.00 | 0.62% | 57,900 |
| Feb 17, 2026 | 645.00 | 649.00 | 637.00 | 643.00 | 643.00 | 1.10% | 65,100 |
| Feb 16, 2026 | 650.00 | 659.00 | 632.00 | 636.00 | 636.00 | - | 190,600 |
| Feb 13, 2026 | 625.00 | 644.00 | 614.00 | 636.00 | 636.00 | 0.16% | 280,900 |
| Feb 12, 2026 | 621.00 | 644.00 | 590.00 | 635.00 | 635.00 | 2.75% | 369,500 |
| Feb 10, 2026 | 606.00 | 619.00 | 604.00 | 618.00 | 618.00 | 1.98% | 87,200 |
| Feb 9, 2026 | 610.00 | 610.00 | 604.00 | 606.00 | 606.00 | 1.00% | 34,500 |
| Feb 6, 2026 | 603.00 | 605.00 | 595.00 | 600.00 | 600.00 | -1.15% | 49,600 |
| Feb 5, 2026 | 614.00 | 617.00 | 604.00 | 607.00 | 607.00 | -0.98% | 52,500 |
| Feb 4, 2026 | 605.00 | 616.00 | 603.00 | 613.00 | 613.00 | 1.49% | 95,100 |
| Feb 3, 2026 | 609.00 | 609.00 | 597.00 | 604.00 | 604.00 | - | 53,600 |
| Feb 2, 2026 | 597.00 | 611.00 | 597.00 | 604.00 | 604.00 | 2.03% | 98,400 |
| Jan 30, 2026 | 591.00 | 594.00 | 585.00 | 592.00 | 592.00 | 1.02% | 61,600 |
| Jan 29, 2026 | 595.00 | 595.00 | 585.00 | 586.00 | 586.00 | -0.85% | 65,500 |
| Jan 28, 2026 | 594.00 | 598.00 | 584.00 | 591.00 | 591.00 | -0.51% | 59,200 |
| Jan 27, 2026 | 591.00 | 598.00 | 583.00 | 594.00 | 594.00 | 0.51% | 38,800 |
| Jan 26, 2026 | 598.00 | 598.00 | 580.00 | 591.00 | 591.00 | -1.17% | 98,500 |
| Jan 23, 2026 | 606.00 | 607.00 | 598.00 | 598.00 | 598.00 | -1.32% | 43,500 |
| Jan 22, 2026 | 594.00 | 606.00 | 593.00 | 606.00 | 606.00 | 2.71% | 75,900 |
| Jan 21, 2026 | 596.00 | 596.00 | 580.00 | 590.00 | 590.00 | -1.50% | 50,800 |
| Jan 20, 2026 | 600.00 | 600.00 | 592.00 | 599.00 | 599.00 | - | 40,400 |
| Jan 19, 2026 | 608.00 | 609.00 | 591.00 | 599.00 | 599.00 | -1.16% | 78,400 |
| Jan 16, 2026 | 599.00 | 609.00 | 597.00 | 606.00 | 606.00 | 1.51% | 72,200 |
| Jan 15, 2026 | 598.00 | 598.00 | 589.00 | 597.00 | 597.00 | 1.02% | 84,900 |
| Jan 14, 2026 | 586.00 | 592.00 | 581.00 | 591.00 | 591.00 | 0.85% | 107,100 |
| Jan 13, 2026 | 589.00 | 590.00 | 580.00 | 586.00 | 586.00 | 0.34% | 60,600 |
| Jan 9, 2026 | 576.00 | 586.00 | 576.00 | 584.00 | 584.00 | 1.92% | 49,800 |
| Jan 8, 2026 | 580.00 | 582.00 | 570.00 | 573.00 | 573.00 | -0.52% | 43,900 |
| Jan 7, 2026 | 578.00 | 581.00 | 574.00 | 576.00 | 576.00 | -0.35% | 27,700 |
| Jan 6, 2026 | 573.00 | 582.00 | 568.00 | 578.00 | 578.00 | 1.94% | 35,000 |
| Jan 5, 2026 | 568.00 | 578.00 | 567.00 | 567.00 | 567.00 | 0.35% | 40,100 |
| Dec 30, 2025 | 578.00 | 579.00 | 565.00 | 565.00 | 565.00 | -2.42% | 50,000 |
| Dec 29, 2025 | 565.00 | 587.00 | 565.00 | 579.00 | 579.00 | 2.48% | 56,700 |
| Dec 26, 2025 | 558.00 | 566.00 | 558.00 | 565.00 | 565.00 | 0.53% | 57,500 |
| Dec 25, 2025 | 566.00 | 566.00 | 557.00 | 562.00 | 562.00 | 0.72% | 34,900 |
| Dec 24, 2025 | 560.00 | 564.00 | 557.00 | 558.00 | 558.00 | -0.53% | 40,300 |
| Dec 23, 2025 | 573.00 | 573.00 | 561.00 | 561.00 | 561.00 | -0.71% | 29,100 |
| Dec 22, 2025 | 572.00 | 574.00 | 565.00 | 565.00 | 565.00 | -1.57% | 19,300 |
| Dec 19, 2025 | 573.00 | 575.00 | 567.00 | 574.00 | 574.00 | 0.53% | 27,200 |
| Dec 18, 2025 | 572.00 | 574.00 | 566.00 | 571.00 | 571.00 | -1.38% | 25,700 |
| Dec 17, 2025 | 572.00 | 579.00 | 564.00 | 579.00 | 579.00 | 2.48% | 34,400 |
| Dec 16, 2025 | 569.00 | 570.00 | 564.00 | 565.00 | 565.00 | -0.18% | 25,400 |
| Dec 15, 2025 | 569.00 | 575.00 | 564.00 | 566.00 | 566.00 | -0.70% | 38,500 |
| Dec 12, 2025 | 569.00 | 575.00 | 567.00 | 570.00 | 570.00 | 0.35% | 28,500 |
| Dec 11, 2025 | 583.00 | 583.00 | 568.00 | 568.00 | 568.00 | -1.90% | 29,500 |
| Dec 10, 2025 | 577.00 | 581.00 | 575.00 | 579.00 | 579.00 | -0.17% | 8,200 |
| Dec 9, 2025 | 585.00 | 589.00 | 573.00 | 580.00 | 580.00 | -1.02% | 43,600 |
| Dec 8, 2025 | 585.00 | 591.00 | 581.00 | 586.00 | 586.00 | 0.34% | 23,900 |
| Dec 5, 2025 | 590.00 | 591.00 | 582.00 | 584.00 | 584.00 | -0.85% | 25,100 |
| Dec 4, 2025 | 586.00 | 591.00 | 585.00 | 589.00 | 589.00 | 0.34% | 24,400 |
| Dec 3, 2025 | 591.00 | 594.00 | 586.00 | 587.00 | 587.00 | -1.18% | 21,400 |
| Dec 2, 2025 | 605.00 | 605.00 | 588.00 | 594.00 | 594.00 | 0.17% | 34,000 |
| Dec 1, 2025 | 601.00 | 603.00 | 590.00 | 593.00 | 593.00 | -1.33% | 53,900 |
| Nov 28, 2025 | 604.00 | 610.00 | 598.00 | 601.00 | 601.00 | 0.50% | 41,300 |
| Nov 27, 2025 | 610.00 | 612.00 | 597.00 | 598.00 | 598.00 | -2.45% | 68,800 |
| Nov 26, 2025 | 609.00 | 616.00 | 601.00 | 613.00 | 613.00 | -2.54% | 68,700 |
| Nov 25, 2025 | 638.00 | 643.00 | 625.00 | 629.00 | 629.00 | -0.32% | 48,800 |
| Nov 21, 2025 | 611.00 | 631.00 | 611.00 | 631.00 | 631.00 | 1.94% | 50,100 |
| Nov 20, 2025 | 620.00 | 628.00 | 609.00 | 619.00 | 619.00 | 0.49% | 78,800 |
| Nov 19, 2025 | 605.00 | 620.00 | 602.00 | 616.00 | 616.00 | 1.99% | 35,500 |
| Nov 18, 2025 | 615.00 | 620.00 | 603.00 | 604.00 | 604.00 | -2.11% | 52,400 |
| Nov 17, 2025 | 630.00 | 634.00 | 611.00 | 617.00 | 617.00 | -4.34% | 100,800 |
| Nov 14, 2025 | 559.00 | 669.00 | 559.00 | 645.00 | 645.00 | 13.36% | 325,100 |
| Nov 13, 2025 | 565.00 | 572.00 | 565.00 | 569.00 | 569.00 | 1.97% | 34,700 |
| Nov 12, 2025 | 560.00 | 562.00 | 555.00 | 558.00 | 558.00 | 0.72% | 8,400 |
| Nov 11, 2025 | 557.00 | 557.00 | 545.00 | 554.00 | 554.00 | 0.18% | 4,100 |
| Nov 10, 2025 | 546.00 | 556.00 | 544.00 | 553.00 | 553.00 | 1.84% | 13,300 |
| Nov 7, 2025 | 542.00 | 549.00 | 542.00 | 543.00 | 543.00 | -1.27% | 12,700 |
| Nov 6, 2025 | 541.00 | 555.00 | 541.00 | 550.00 | 550.00 | 0.92% | 12,900 |
| Nov 5, 2025 | 550.00 | 552.00 | 534.00 | 545.00 | 545.00 | -0.91% | 22,200 |
| Nov 4, 2025 | 561.00 | 561.00 | 548.00 | 550.00 | 550.00 | -0.90% | 15,200 |
| Oct 31, 2025 | 558.00 | 558.00 | 548.00 | 555.00 | 555.00 | 1.28% | 14,000 |
| Oct 30, 2025 | 544.00 | 551.00 | 543.00 | 548.00 | 548.00 | 1.29% | 17,700 |
| Oct 29, 2025 | 559.00 | 559.00 | 541.00 | 541.00 | 541.00 | -2.87% | 19,900 |
| Oct 28, 2025 | 568.00 | 568.00 | 556.00 | 557.00 | 557.00 | -1.94% | 15,800 |
| Oct 27, 2025 | 570.00 | 570.00 | 566.00 | 568.00 | 568.00 | 0.53% | 15,100 |
| Oct 24, 2025 | 563.00 | 569.00 | 563.00 | 565.00 | 565.00 | 0.36% | 12,600 |
| Oct 23, 2025 | 563.00 | 567.00 | 561.00 | 563.00 | 563.00 | - | 6,500 |
| Oct 22, 2025 | 567.00 | 570.00 | 557.00 | 563.00 | 563.00 | -0.35% | 11,100 |
| Oct 21, 2025 | 560.00 | 565.00 | 557.00 | 565.00 | 565.00 | 1.80% | 13,300 |
| Oct 20, 2025 | 568.00 | 568.00 | 555.00 | 555.00 | 555.00 | - | 14,100 |
| Oct 17, 2025 | 568.00 | 568.00 | 554.00 | 555.00 | 555.00 | -1.60% | 15,500 |
| Oct 16, 2025 | 564.00 | 570.00 | 558.00 | 564.00 | 564.00 | - | 18,700 |
| Oct 15, 2025 | 566.00 | 583.00 | 560.00 | 564.00 | 564.00 | -0.35% | 26,400 |
| Oct 14, 2025 | 568.00 | 568.00 | 540.00 | 566.00 | 566.00 | -0.35% | 40,900 |
| Oct 10, 2025 | 577.00 | 577.00 | 565.00 | 568.00 | 568.00 | -2.41% | 18,300 |
| Oct 9, 2025 | 593.00 | 593.00 | 579.00 | 582.00 | 582.00 | -0.17% | 15,100 |
| Oct 8, 2025 | 579.00 | 584.00 | 577.00 | 583.00 | 583.00 | 0.52% | 12,100 |