6367.T: Daikin Industries,Ltd. Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,964.168

CLOSE 2,961.7418

Low

LOW 1,945

High

HIGH 3,790

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	2,395	2,395	2,350	2,370
01/06/2009	2,390	2,495	2,385	2,475
01/07/2009	2,530	2,875	2,520	2,845
01/08/2009	2,725	2,755	2,645	2,655
01/09/2009	2,710	2,745	2,620	2,695
01/13/2009	2,495	2,495	2,415	2,415
01/14/2009	2,395	2,460	2,355	2,430
01/15/2009	2,310	2,325	2,245	2,255
01/16/2009	2,295	2,390	2,270	2,370
01/19/2009	2,410	2,435	2,335	2,345
01/20/2009	2,265	2,270	2,180	2,240
01/21/2009	2,200	2,335	2,170	2,240
01/22/2009	2,235	2,250	2,170	2,225
01/23/2009	2,165	2,170	2,085	2,085
01/26/2009	2,080	2,090	2,035	2,035
01/27/2009	2,075	2,185	2,045	2,160
01/28/2009	2,215	2,280	2,165	2,255
01/29/2009	2,275	2,315	2,215	2,255
01/30/2009	2,120	2,145	2,100	2,115
02/02/2009	2,070	2,140	2,055	2,105
02/03/2009	2,170	2,260	2,145	2,160
02/04/2009	2,165	2,260	2,140	2,225
02/05/2009	2,255	2,310	2,170	2,225
02/06/2009	2,345	2,360	2,310	2,345
02/09/2009	2,425	2,425	2,300	2,305
02/10/2009	2,315	2,330	2,185	2,230
02/12/2009	2,150	2,195	2,095	2,105
02/13/2009	2,185	2,210	2,135	2,165
02/16/2009	2,165	2,165	2,090	2,120
02/17/2009	2,095	2,115	2,070	2,070
02/18/2009	1,992	2,075	1,986	2,075
02/19/2009	2,120	2,140	2,070	2,075
02/20/2009	2,060	2,075	2,010	2,015
02/23/2009	1,992	2,035	1,960	2,010
02/24/2009	1,993	2,040	1,945	2,040
02/25/2009	2,130	2,175	2,090	2,160
02/26/2009	2,165	2,225	2,125	2,145
02/27/2009	2,150	2,205	2,135	2,170
03/02/2009	2,130	2,130	2,030	2,045
03/03/2009	2,005	2,080	1,995	2,065
03/04/2009	2,025	2,135	2,015	2,120
03/05/2009	2,125	2,325	2,120	2,325
03/06/2009	2,255	2,295	2,215	2,255
03/09/2009	2,335	2,355	2,270	2,315
03/10/2009	2,275	2,310	2,255	2,285
03/11/2009	2,380	2,470	2,370	2,450
03/12/2009	2,435	2,445	2,315	2,315
03/13/2009	2,475	2,480	2,425	2,455
03/16/2009	2,415	2,500	2,385	2,490
03/17/2009	2,520	2,590	2,500	2,590
03/18/2009	2,630	2,635	2,565	2,610
03/19/2009	2,695	2,710	2,615	2,630
03/23/2009	2,665	2,775	2,655	2,775
03/24/2009	2,815	2,835	2,765	2,820
03/25/2009	2,835	2,835	2,740	2,780
03/26/2009	2,775	2,865	2,765	2,865
03/27/2009	2,945	3,060	2,870	2,900
03/30/2009	2,890	2,895	2,670	2,670
03/31/2009	2,700	2,830	2,660	2,680
04/01/2009	2,720	2,755	2,655	2,700
04/02/2009	2,745	2,885	2,705	2,880
04/03/2009	2,920	2,970	2,810	2,815
04/06/2009	2,920	3,010	2,880	2,920
04/07/2009	2,880	2,930	2,830	2,855
04/08/2009	2,770	2,785	2,700	2,710
04/09/2009	2,790	2,900	2,785	2,895
04/10/2009	2,975	2,990	2,845	2,875
04/13/2009	2,715	2,860	2,705	2,820
04/14/2009	2,810	2,815	2,725	2,735
04/15/2009	2,710	2,720	2,600	2,635
04/16/2009	2,680	2,730	2,570	2,590
04/17/2009	2,670	2,700	2,640	2,690
04/20/2009	2,700	2,750	2,670	2,745
04/21/2009	2,625	2,695	2,600	2,670
04/22/2009	2,750	2,750	2,610	2,630
04/23/2009	2,630	2,650	2,540	2,635
04/24/2009	2,645	2,655	2,570	2,575
04/27/2009	2,630	2,650	2,570	2,620
04/28/2009	2,565	2,630	2,500	2,500
04/30/2009	2,620	2,645	2,575	2,645
05/01/2009	2,670	2,695	2,635	2,675
05/07/2009	2,880	2,970	2,860	2,970
05/08/2009	3,000	3,070	2,955	3,010
05/11/2009	3,000	3,010	2,925	2,980
05/12/2009	2,985	3,090	2,975	3,010
05/13/2009	2,960	2,965	2,870	2,885
05/14/2009	2,800	2,805	2,730	2,770
05/15/2009	2,765	2,860	2,765	2,850
05/18/2009	2,770	2,775	2,730	2,755
05/19/2009	2,860	2,880	2,830	2,865
05/20/2009	2,880	2,920	2,850	2,895
05/21/2009	2,865	2,875	2,785	2,830
05/22/2009	2,750	2,815	2,740	2,810
05/25/2009	2,810	2,850	2,780	2,820
05/26/2009	2,835	2,965	2,785	2,940
05/27/2009	3,010	3,060	2,890	2,890
05/28/2009	2,900	2,990	2,890	2,935
05/29/2009	2,935	2,960	2,895	2,930
06/01/2009	2,930	2,970	2,905	2,945
06/02/2009	3,000	3,050	2,980	3,010
06/03/2009	3,020	3,120	3,010	3,110
06/04/2009	3,060	3,090	2,995	2,995
06/05/2009	3,070	3,150	3,040	3,150
06/08/2009	3,220	3,240	3,130	3,190
06/09/2009	3,200	3,230	3,120	3,130
06/10/2009	3,150	3,230	3,130	3,210
06/11/2009	3,210	3,210	3,170	3,180
06/12/2009	3,260	3,280	3,210	3,250
06/15/2009	3,270	3,270	3,180	3,180
06/16/2009	3,120	3,130	3,060	3,070
06/17/2009	3,120	3,140	3,060	3,100
06/18/2009	3,020	3,030	2,980	2,990
06/19/2009	3,050	3,110	3,030	3,060
06/22/2009	3,070	3,140	3,050	3,100
06/23/2009	3,000	3,010	2,930	2,960
06/24/2009	2,985	3,020	2,950	2,995
06/25/2009	3,060	3,140	3,030	3,090
06/26/2009	3,120	3,160	3,060	3,140
06/29/2009	3,130	3,170	3,090	3,110
06/30/2009	3,150	3,180	3,110	3,110
07/01/2009	3,120	3,220	3,090	3,160
07/02/2009	3,170	3,200	3,110	3,120
07/03/2009	3,070	3,130	3,050	3,110
07/06/2009	3,090	3,150	3,030	3,070
07/07/2009	3,060	3,070	3,000	3,020
07/08/2009	3,050	3,110	3,010	3,030
07/09/2009	2,980	3,020	2,920	2,990
07/10/2009	3,030	3,030	2,965	2,965
07/13/2009	2,995	3,010	2,880	2,890
07/14/2009	2,970	3,010	2,945	2,975
07/15/2009	3,020	3,050	3,000	3,010
07/16/2009	3,100	3,100	3,060	3,070
07/17/2009	3,060	3,080	3,000	3,010
07/21/2009	3,090	3,090	3,030	3,080
07/22/2009	3,090	3,150	3,070	3,140
07/23/2009	3,110	3,230	3,100	3,190
07/24/2009	3,270	3,340	3,250	3,310
07/27/2009	3,350	3,400	3,330	3,350
07/28/2009	3,300	3,300	3,240	3,270
07/29/2009	3,260	3,370	3,260	3,330
07/30/2009	3,310	3,370	3,270	3,360
07/31/2009	3,390	3,450	3,340	3,440
08/03/2009	3,470	3,590	3,460	3,530
08/04/2009	3,590	3,640	3,570	3,580
08/05/2009	3,570	3,590	3,430	3,430
08/06/2009	3,470	3,530	3,450	3,470
08/07/2009	3,320	3,370	3,270	3,350
08/10/2009	3,440	3,530	3,420	3,480
08/11/2009	3,460	3,490	3,440	3,460
08/12/2009	3,400	3,480	3,390	3,400
08/13/2009	3,490	3,520	3,470	3,500
08/14/2009	3,560	3,630	3,540	3,590
08/17/2009	3,520	3,550	3,440	3,440
08/18/2009	3,390	3,440	3,350	3,400
08/19/2009	3,400	3,410	3,340	3,340
08/20/2009	3,360	3,420	3,350	3,400
08/21/2009	3,410	3,430	3,280	3,340
08/24/2009	3,450	3,490	3,410	3,460
08/25/2009	3,410	3,510	3,400	3,490
08/26/2009	3,510	3,600	3,510	3,560
08/27/2009	3,480	3,520	3,360	3,400
08/28/2009	3,450	3,450	3,340	3,360
08/31/2009	3,380	3,440	3,280	3,280
09/01/2009	3,300	3,370	3,280	3,350
09/02/2009	3,250	3,280	3,250	3,260
09/03/2009	3,230	3,290	3,210	3,210
09/04/2009	3,260	3,280	3,230	3,260
09/07/2009	3,310	3,330	3,280	3,310
09/08/2009	3,340	3,360	3,300	3,360
09/09/2009	3,330	3,360	3,270	3,290
09/10/2009	3,290	3,370	3,270	3,340
09/11/2009	3,310	3,360	3,280	3,320
09/14/2009	3,300	3,310	3,150	3,190
09/15/2009	3,230	3,480	3,200	3,350
09/16/2009	3,340	3,440	3,330	3,350
09/17/2009	3,420	3,430	3,360	3,410
09/18/2009	3,420	3,460	3,390	3,450
09/21/2009	3,450	3,450	3,450	3,450
09/24/2009	3,500	3,550	3,460	3,500
09/25/2009	3,450	3,450	3,340	3,380
09/28/2009	3,300	3,310	3,210	3,230
09/29/2009	3,210	3,300	3,210	3,240
09/30/2009	3,250	3,280	3,210	3,230
10/01/2009	3,200	3,230	3,130	3,130
10/02/2009	3,050	3,140	3,010	3,140
10/05/2009	3,090	3,120	2,975	2,980
10/06/2009	3,020	3,040	2,985	2,990
10/07/2009	3,080	3,100	3,050	3,090
10/08/2009	3,120	3,140	3,070	3,130
10/09/2009	3,160	3,200	3,130	3,200
10/13/2009	3,200	3,210	3,140	3,160
10/14/2009	3,200	3,210	3,150	3,190
10/15/2009	3,220	3,250	3,200	3,240
10/16/2009	3,270	3,290	3,160	3,180
10/19/2009	3,130	3,160	3,080	3,120
10/20/2009	3,170	3,200	3,150	3,170
10/21/2009	3,180	3,210	3,170	3,200
10/22/2009	3,160	3,200	3,150	3,190
10/23/2009	3,230	3,230	3,200	3,220
10/26/2009	3,220	3,270	3,200	3,260
10/27/2009	3,280	3,300	3,250	3,260
10/28/2009	3,270	3,280	3,150	3,180
10/29/2009	3,150	3,150	3,100	3,120
10/30/2009	3,170	3,180	3,120	3,150
11/02/2009	3,030	3,100	3,030	3,050
11/04/2009	3,100	3,130	3,060	3,110
11/05/2009	3,060	3,090	3,020	3,050
11/06/2009	3,100	3,110	3,070	3,090
11/09/2009	3,090	3,140	3,050	3,130
11/10/2009	3,190	3,210	3,140	3,170
11/11/2009	3,300	3,310	3,240	3,250
11/12/2009	3,280	3,290	3,250	3,270
11/13/2009	3,230	3,280	3,220	3,250
11/16/2009	3,270	3,340	3,250	3,320
11/17/2009	3,330	3,350	3,290	3,290
11/18/2009	3,280	3,290	3,180	3,200
11/19/2009	3,240	3,240	3,150	3,210
11/20/2009	3,160	3,200	3,160	3,200
11/24/2009	3,250	3,250	3,070	3,080
11/25/2009	3,130	3,160	3,020	3,040
11/26/2009	3,010	3,120	2,985	3,060
11/27/2009	3,010	3,050	2,950	2,950
11/30/2009	2,990	3,100	2,990	3,070
12/01/2009	3,070	3,240	3,070	3,230
12/02/2009	3,240	3,290	3,220	3,230
12/03/2009	3,270	3,350	3,260	3,340
12/04/2009	3,360	3,440	3,320	3,440
12/07/2009	3,510	3,550	3,480	3,540
12/08/2009	3,490	3,580	3,470	3,570
12/09/2009	3,510	3,530	3,450	3,490
12/10/2009	3,440	3,500	3,400	3,440
12/11/2009	3,490	3,530	3,440	3,490
12/14/2009	3,540	3,570	3,520	3,560
12/15/2009	3,510	3,580	3,500	3,560
12/16/2009	3,600	3,630	3,540	3,570
12/17/2009	3,590	3,610	3,550	3,570
12/18/2009	3,540	3,600	3,500	3,570
12/21/2009	3,570	3,610	3,560	3,580
12/22/2009	3,620	3,650	3,600	3,640
12/24/2009	3,650	3,740	3,650	3,730
12/25/2009	3,780	3,790	3,680	3,680
12/28/2009	3,680	3,710	3,640	3,710
12/29/2009	3,660	3,730	3,650	3,660
12/30/2009	3,700	3,710	3,640	3,660

Menu

Create your free account now!

6367.T: Daikin Industries,Ltd. Historical Data

2009 Historical Chart

Average

Low

High