Diamond Electric Holdings Co., Ltd. (TYO:6699)
Japan
· Delayed Price · Currency is JPY 528.00
-13.00 (-2.40%)
Apr 30, 2026, 3:30 PM JST
Diamond Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 535.00 | 544.00 | 531.00 | 541.00 | 541.00 | 1.12% | 196,700 |
| Apr 27, 2026 | 536.00 | 540.00 | 528.00 | 535.00 | 535.00 | -0.56% | 105,600 |
| Apr 24, 2026 | 556.00 | 560.00 | 538.00 | 538.00 | 538.00 | -2.89% | 211,200 |
| Apr 23, 2026 | 564.00 | 564.00 | 551.00 | 554.00 | 554.00 | -1.42% | 131,000 |
| Apr 22, 2026 | 577.00 | 578.00 | 561.00 | 562.00 | 562.00 | -1.75% | 126,900 |
| Apr 21, 2026 | 582.00 | 582.00 | 572.00 | 572.00 | 572.00 | -1.72% | 91,900 |
| Apr 20, 2026 | 579.00 | 587.00 | 577.00 | 582.00 | 582.00 | 1.04% | 132,100 |
| Apr 17, 2026 | 580.00 | 581.00 | 571.00 | 576.00 | 576.00 | -0.86% | 109,800 |
| Apr 16, 2026 | 579.00 | 587.00 | 576.00 | 581.00 | 581.00 | 1.04% | 130,200 |
| Apr 15, 2026 | 579.00 | 587.00 | 573.00 | 575.00 | 575.00 | - | 159,200 |
| Apr 14, 2026 | 569.00 | 577.00 | 567.00 | 575.00 | 575.00 | 1.95% | 152,200 |
| Apr 13, 2026 | 565.00 | 568.00 | 560.00 | 564.00 | 564.00 | 0.71% | 73,000 |
| Apr 10, 2026 | 565.00 | 571.00 | 560.00 | 560.00 | 560.00 | - | 96,400 |
| Apr 9, 2026 | 580.00 | 580.00 | 559.00 | 560.00 | 560.00 | -3.78% | 170,300 |
| Apr 8, 2026 | 575.00 | 585.00 | 575.00 | 582.00 | 582.00 | 2.83% | 210,800 |
| Apr 7, 2026 | 572.00 | 573.00 | 561.00 | 566.00 | 566.00 | -0.18% | 121,400 |
| Apr 6, 2026 | 576.00 | 576.00 | 565.00 | 567.00 | 567.00 | -0.53% | 110,400 |
| Apr 3, 2026 | 577.00 | 585.00 | 570.00 | 570.00 | 570.00 | - | 118,100 |
| Apr 2, 2026 | 588.00 | 595.00 | 567.00 | 570.00 | 570.00 | -2.90% | 204,400 |
| Apr 1, 2026 | 580.00 | 591.00 | 574.00 | 587.00 | 587.00 | 3.35% | 220,700 |
| Mar 31, 2026 | 581.00 | 583.00 | 567.00 | 568.00 | 568.00 | -5.02% | 387,700 |
| Mar 30, 2026 | 575.00 | 598.00 | 562.00 | 598.00 | 598.00 | -3.08% | 463,300 |
| Mar 27, 2026 | 611.00 | 621.00 | 609.00 | 617.00 | 604.50 | 1.15% | 158,000 |
| Mar 26, 2026 | 624.00 | 631.00 | 604.00 | 610.00 | 597.64 | -2.24% | 152,100 |
| Mar 25, 2026 | 612.00 | 632.00 | 612.00 | 624.00 | 611.36 | 3.65% | 228,500 |
| Mar 24, 2026 | 601.00 | 611.00 | 591.00 | 602.00 | 589.80 | 1.86% | 204,500 |
| Mar 23, 2026 | 598.00 | 616.00 | 585.00 | 591.00 | 579.03 | -4.37% | 580,900 |
| Mar 19, 2026 | 648.00 | 654.00 | 617.00 | 618.00 | 605.48 | -8.71% | 1,073,600 |
| Mar 18, 2026 | 688.00 | 758.00 | 658.00 | 677.00 | 663.28 | 2.89% | 4,075,400 |
| Mar 17, 2026 | 649.00 | 680.00 | 635.00 | 658.00 | 644.67 | 6.30% | 1,049,000 |
| Mar 16, 2026 | 619.00 | 628.00 | 614.00 | 619.00 | 606.46 | 0.81% | 74,200 |
| Mar 13, 2026 | 611.00 | 627.00 | 606.00 | 614.00 | 601.56 | -0.32% | 133,900 |
| Mar 12, 2026 | 638.00 | 638.00 | 615.00 | 616.00 | 603.52 | -4.05% | 104,400 |
| Mar 11, 2026 | 645.00 | 653.00 | 635.00 | 642.00 | 628.99 | 0.31% | 133,300 |
| Mar 10, 2026 | 631.00 | 641.00 | 620.00 | 640.00 | 627.03 | 3.73% | 156,300 |
| Mar 9, 2026 | 628.00 | 629.00 | 601.00 | 617.00 | 604.50 | -2.53% | 285,900 |
| Mar 6, 2026 | 605.00 | 638.00 | 596.00 | 633.00 | 620.18 | 3.43% | 164,400 |
| Mar 5, 2026 | 608.00 | 621.00 | 607.00 | 612.00 | 599.60 | 4.08% | 93,900 |
| Mar 4, 2026 | 606.00 | 612.00 | 578.00 | 588.00 | 576.09 | -5.47% | 243,300 |
| Mar 3, 2026 | 666.00 | 666.00 | 622.00 | 622.00 | 609.40 | -6.61% | 169,700 |
| Mar 2, 2026 | 699.00 | 699.00 | 659.00 | 666.00 | 652.51 | -5.40% | 232,700 |
| Feb 27, 2026 | 668.00 | 705.00 | 661.00 | 704.00 | 689.74 | 5.39% | 198,700 |
| Feb 26, 2026 | 668.00 | 675.00 | 660.00 | 668.00 | 654.47 | 0.60% | 185,200 |
| Feb 25, 2026 | 672.00 | 672.00 | 659.00 | 664.00 | 650.55 | -0.45% | 105,700 |
| Feb 24, 2026 | 657.00 | 671.00 | 653.00 | 667.00 | 653.49 | 1.99% | 273,800 |
| Feb 20, 2026 | 665.00 | 666.00 | 647.00 | 654.00 | 640.75 | -0.91% | 85,600 |
| Feb 19, 2026 | 659.00 | 664.00 | 653.00 | 660.00 | 646.63 | 2.01% | 98,200 |
| Feb 18, 2026 | 650.00 | 651.00 | 644.00 | 647.00 | 633.89 | 0.62% | 57,900 |
| Feb 17, 2026 | 645.00 | 649.00 | 637.00 | 643.00 | 629.97 | 1.10% | 65,100 |
| Feb 16, 2026 | 650.00 | 659.00 | 632.00 | 636.00 | 623.12 | - | 190,600 |
| Feb 13, 2026 | 625.00 | 644.00 | 614.00 | 636.00 | 623.12 | 0.16% | 280,900 |
| Feb 12, 2026 | 621.00 | 644.00 | 590.00 | 635.00 | 622.14 | 2.75% | 369,500 |
| Feb 10, 2026 | 606.00 | 619.00 | 604.00 | 618.00 | 605.48 | 1.98% | 87,200 |
| Feb 9, 2026 | 610.00 | 610.00 | 604.00 | 606.00 | 593.72 | 1.00% | 34,500 |
| Feb 6, 2026 | 603.00 | 605.00 | 595.00 | 600.00 | 587.84 | -1.15% | 49,600 |
| Feb 5, 2026 | 614.00 | 617.00 | 604.00 | 607.00 | 594.70 | -0.98% | 52,500 |
| Feb 4, 2026 | 605.00 | 616.00 | 603.00 | 613.00 | 600.58 | 1.49% | 95,100 |
| Feb 3, 2026 | 609.00 | 609.00 | 597.00 | 604.00 | 591.76 | - | 53,600 |
| Feb 2, 2026 | 597.00 | 611.00 | 597.00 | 604.00 | 591.76 | 2.03% | 98,400 |
| Jan 30, 2026 | 591.00 | 594.00 | 585.00 | 592.00 | 580.01 | 1.02% | 61,600 |
| Jan 29, 2026 | 595.00 | 595.00 | 585.00 | 586.00 | 574.13 | -0.85% | 65,500 |
| Jan 28, 2026 | 594.00 | 598.00 | 584.00 | 591.00 | 579.03 | -0.51% | 59,200 |
| Jan 27, 2026 | 591.00 | 598.00 | 583.00 | 594.00 | 581.97 | 0.51% | 38,800 |
| Jan 26, 2026 | 598.00 | 598.00 | 580.00 | 591.00 | 579.03 | -1.17% | 98,500 |
| Jan 23, 2026 | 606.00 | 607.00 | 598.00 | 598.00 | 585.88 | -1.32% | 43,500 |
| Jan 22, 2026 | 594.00 | 606.00 | 593.00 | 606.00 | 593.72 | 2.71% | 75,900 |
| Jan 21, 2026 | 596.00 | 596.00 | 580.00 | 590.00 | 578.05 | -1.50% | 50,800 |
| Jan 20, 2026 | 600.00 | 600.00 | 592.00 | 599.00 | 586.86 | - | 40,400 |
| Jan 19, 2026 | 608.00 | 609.00 | 591.00 | 599.00 | 586.86 | -1.16% | 78,400 |
| Jan 16, 2026 | 599.00 | 609.00 | 597.00 | 606.00 | 593.72 | 1.51% | 72,200 |
| Jan 15, 2026 | 598.00 | 598.00 | 589.00 | 597.00 | 584.91 | 1.02% | 84,900 |
| Jan 14, 2026 | 586.00 | 592.00 | 581.00 | 591.00 | 579.03 | 0.85% | 107,100 |
| Jan 13, 2026 | 589.00 | 590.00 | 580.00 | 586.00 | 574.13 | 0.34% | 60,600 |
| Jan 9, 2026 | 576.00 | 586.00 | 576.00 | 584.00 | 572.17 | 1.92% | 49,800 |
| Jan 8, 2026 | 580.00 | 582.00 | 570.00 | 573.00 | 561.39 | -0.52% | 43,900 |
| Jan 7, 2026 | 578.00 | 581.00 | 574.00 | 576.00 | 564.33 | -0.35% | 27,700 |
| Jan 6, 2026 | 573.00 | 582.00 | 568.00 | 578.00 | 566.29 | 1.94% | 35,000 |
| Jan 5, 2026 | 568.00 | 578.00 | 567.00 | 567.00 | 555.51 | 0.35% | 40,100 |
| Dec 30, 2025 | 578.00 | 579.00 | 565.00 | 565.00 | 553.55 | -2.42% | 50,000 |
| Dec 29, 2025 | 565.00 | 587.00 | 565.00 | 579.00 | 567.27 | 2.48% | 56,700 |
| Dec 26, 2025 | 558.00 | 566.00 | 558.00 | 565.00 | 553.55 | 0.53% | 57,500 |
| Dec 25, 2025 | 566.00 | 566.00 | 557.00 | 562.00 | 550.61 | 0.72% | 34,900 |
| Dec 24, 2025 | 560.00 | 564.00 | 557.00 | 558.00 | 546.70 | -0.53% | 40,300 |
| Dec 23, 2025 | 573.00 | 573.00 | 561.00 | 561.00 | 549.63 | -0.71% | 29,100 |
| Dec 22, 2025 | 572.00 | 574.00 | 565.00 | 565.00 | 553.55 | -1.57% | 19,300 |
| Dec 19, 2025 | 573.00 | 575.00 | 567.00 | 574.00 | 562.37 | 0.53% | 27,200 |
| Dec 18, 2025 | 572.00 | 574.00 | 566.00 | 571.00 | 559.43 | -1.38% | 25,700 |
| Dec 17, 2025 | 572.00 | 579.00 | 564.00 | 579.00 | 567.27 | 2.48% | 34,400 |
| Dec 16, 2025 | 569.00 | 570.00 | 564.00 | 565.00 | 553.55 | -0.18% | 25,400 |
| Dec 15, 2025 | 569.00 | 575.00 | 564.00 | 566.00 | 554.53 | -0.70% | 38,500 |
| Dec 12, 2025 | 569.00 | 575.00 | 567.00 | 570.00 | 558.45 | 0.35% | 28,500 |
| Dec 11, 2025 | 583.00 | 583.00 | 568.00 | 568.00 | 556.49 | -1.90% | 29,500 |
| Dec 10, 2025 | 577.00 | 581.00 | 575.00 | 579.00 | 567.27 | -0.17% | 8,200 |
| Dec 9, 2025 | 585.00 | 589.00 | 573.00 | 580.00 | 568.25 | -1.02% | 43,600 |
| Dec 8, 2025 | 585.00 | 591.00 | 581.00 | 586.00 | 574.13 | 0.34% | 23,900 |
| Dec 5, 2025 | 590.00 | 591.00 | 582.00 | 584.00 | 572.17 | -0.85% | 25,100 |
| Dec 4, 2025 | 586.00 | 591.00 | 585.00 | 589.00 | 577.07 | 0.34% | 24,400 |
| Dec 3, 2025 | 591.00 | 594.00 | 586.00 | 587.00 | 575.11 | -1.18% | 21,400 |
| Dec 2, 2025 | 605.00 | 605.00 | 588.00 | 594.00 | 581.97 | 0.17% | 34,000 |
| Dec 1, 2025 | 601.00 | 603.00 | 590.00 | 593.00 | 580.99 | -1.33% | 53,900 |