6367.T: Daikin Industries,Ltd. Historical Data

2016 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 9,019.4735

CLOSE 9,016.0204

Low

LOW 6,820

High

HIGH 10,935

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	8,775	8,893	8,551	8,605
01/05/2016	8,600	8,712	8,535	8,558
01/06/2016	8,506	8,564	8,314	8,342
01/07/2016	8,240	8,265	7,875	7,877
01/08/2016	7,719	8,141	7,705	7,948
01/12/2016	7,893	8,026	7,798	7,804
01/13/2016	7,998	8,107	7,973	8,106
01/14/2016	7,806	7,851	7,620	7,765
01/15/2016	7,980	8,027	7,780	7,824
01/18/2016	7,589	7,801	7,562	7,754
01/19/2016	7,743	7,920	7,720	7,911
01/20/2016	7,890	7,927	7,359	7,385
01/21/2016	7,414	7,620	7,203	7,212
01/22/2016	7,550	7,734	7,469	7,709
01/25/2016	7,700	7,792	7,567	7,736
01/26/2016	7,600	7,631	7,362	7,407
01/27/2016	7,555	7,692	7,483	7,670
01/28/2016	7,660	7,755	7,560	7,694
01/29/2016	7,795	8,020	7,587	8,010
02/01/2016	8,328	8,343	8,181	8,196
02/02/2016	8,101	8,132	8,016	8,078
02/03/2016	7,780	7,859	7,600	7,654
02/04/2016	7,574	7,689	7,529	7,588
02/05/2016	7,456	7,621	7,375	7,614
02/08/2016	7,569	7,769	7,481	7,708
02/09/2016	7,430	7,486	7,186	7,254
02/10/2016	7,498	7,664	7,180	7,344
02/12/2016	7,000	7,021	6,820	6,897
02/15/2016	7,232	7,585	7,116	7,504
02/16/2016	7,542	7,799	7,540	7,688
02/17/2016	7,681	7,789	7,437	7,588
02/18/2016	7,798	7,860	7,728	7,750
02/19/2016	7,660	7,724	7,520	7,682
02/22/2016	7,621	7,892	7,601	7,809
02/23/2016	7,909	7,945	7,659	7,703
02/24/2016	7,600	7,601	7,417	7,505
02/25/2016	7,496	7,746	7,427	7,696
02/26/2016	7,754	7,790	7,654	7,657
02/29/2016	7,741	7,817	7,575	7,575
03/01/2016	7,556	7,604	7,363	7,561
03/02/2016	7,780	7,989	7,735	7,944
03/03/2016	7,952	8,124	7,929	8,121
03/04/2016	8,049	8,237	8,030	8,158
03/07/2016	8,160	8,202	8,059	8,178
03/08/2016	8,138	8,169	7,882	8,025
03/09/2016	7,875	7,960	7,725	7,929
03/10/2016	8,031	8,146	8,017	8,056
03/11/2016	7,906	8,101	7,829	8,063
03/14/2016	8,194	8,245	8,120	8,181
03/15/2016	8,230	8,245	8,094	8,163
03/16/2016	8,101	8,230	8,078	8,193
03/17/2016	8,270	8,447	8,196	8,301
03/18/2016	8,188	8,273	8,141	8,220
03/22/2016	8,302	8,398	8,240	8,365
03/23/2016	8,377	8,408	8,311	8,333
03/24/2016	8,311	8,362	8,229	8,267
03/25/2016	8,313	8,424	8,279	8,401
03/28/2016	8,424	8,484	8,377	8,484
03/29/2016	8,353	8,507	8,312	8,456
03/30/2016	8,486	8,569	8,456	8,467
03/31/2016	8,555	8,567	8,406	8,412
04/01/2016	8,412	8,414	8,064	8,094
04/04/2016	8,056	8,153	8,030	8,080
04/05/2016	8,095	8,155	8,001	8,026
04/06/2016	8,022	8,110	7,965	8,025
04/07/2016	8,057	8,154	7,982	8,015
04/08/2016	7,920	8,280	7,865	8,159
04/11/2016	8,074	8,157	7,915	8,139
04/12/2016	8,148	8,313	8,090	8,265
04/13/2016	8,364	8,505	8,349	8,476
04/14/2016	8,638	8,828	8,613	8,800
04/15/2016	8,751	8,877	8,715	8,825
04/18/2016	8,517	8,674	8,509	8,568
04/19/2016	8,825	8,883	8,786	8,846
04/20/2016	8,928	8,979	8,831	8,839
04/21/2016	9,003	9,054	8,923	9,050
04/22/2016	8,951	9,141	8,913	9,141
04/25/2016	9,140	9,172	9,034	9,131
04/26/2016	9,140	9,170	9,035	9,163
04/27/2016	9,191	9,209	9,093	9,158
04/28/2016	9,229	9,378	8,873	8,884
05/02/2016	8,568	8,760	8,525	8,758
05/06/2016	8,743	8,755	8,613	8,677
05/09/2016	8,716	8,789	8,618	8,622
05/10/2016	8,665	8,844	8,637	8,822
05/11/2016	8,874	9,097	8,860	9,018
05/12/2016	8,967	9,229	8,946	9,224
05/13/2016	9,350	9,380	9,041	9,085
05/16/2016	9,003	9,297	9,000	9,220
05/17/2016	9,326	9,345	9,202	9,300
05/18/2016	9,300	9,328	9,140	9,170
05/19/2016	9,284	9,293	9,152	9,208
05/20/2016	9,189	9,234	9,072	9,213
05/23/2016	9,192	9,209	9,015	9,174
05/24/2016	9,158	9,201	9,085	9,159
05/25/2016	9,309	9,338	9,270	9,284
05/26/2016	9,350	9,379	9,206	9,236
05/27/2016	9,234	9,356	9,210	9,309
05/30/2016	9,360	9,398	9,325	9,395
05/31/2016	9,382	9,500	9,308	9,496
06/01/2016	9,360	9,437	9,275	9,311
06/02/2016	9,189	9,202	8,981	8,997
06/03/2016	8,990	9,063	8,952	8,971
06/06/2016	8,752	8,925	8,748	8,891
06/07/2016	8,910	8,979	8,871	8,898
06/08/2016	8,911	8,989	8,851	8,989
06/09/2016	8,998	9,125	8,968	9,023
06/10/2016	9,046	9,049	8,911	8,963
06/13/2016	8,760	8,785	8,646	8,646
06/14/2016	8,666	8,719	8,547	8,626
06/15/2016	8,476	8,609	8,401	8,548
06/16/2016	8,487	8,515	8,227	8,256
06/17/2016	8,366	8,467	8,310	8,368
06/20/2016	8,518	8,681	8,516	8,630
06/21/2016	8,696	8,764	8,616	8,739
06/22/2016	8,739	8,817	8,681	8,769
06/23/2016	8,860	8,929	8,804	8,922
06/24/2016	9,052	9,083	8,031	8,135
06/27/2016	8,136	8,209	8,023	8,134
06/28/2016	8,014	8,179	7,945	8,112
06/29/2016	8,262	8,388	8,107	8,353
06/30/2016	8,500	8,620	8,473	8,514
07/01/2016	8,563	8,615	8,425	8,442
07/04/2016	8,397	8,508	8,366	8,486
07/05/2016	8,400	8,514	8,373	8,440
07/06/2016	8,230	8,277	8,076	8,195
07/07/2016	8,120	8,198	8,080	8,098
07/08/2016	8,145	8,165	8,028	8,029
07/11/2016	8,303	8,580	8,269	8,507
07/12/2016	8,797	8,800	8,611	8,689
07/13/2016	8,989	9,016	8,800	8,828
07/14/2016	8,787	8,893	8,767	8,870
07/15/2016	8,998	9,128	8,908	9,067
07/19/2016	9,223	9,297	9,176	9,278
07/20/2016	9,230	9,369	9,213	9,347
07/21/2016	9,448	9,456	9,337	9,365
07/22/2016	9,228	9,315	9,211	9,254
07/25/2016	9,311	9,354	9,199	9,199
07/26/2016	9,103	9,159	9,003	9,090
07/27/2016	9,166	9,250	9,095	9,175
07/28/2016	9,069	9,114	8,949	8,959
07/29/2016	8,880	9,128	8,782	9,012
08/01/2016	8,863	9,057	8,828	9,002
08/02/2016	8,850	8,933	8,780	8,781
08/03/2016	8,543	8,619	8,529	8,554
08/04/2016	8,532	8,598	8,425	8,537
08/05/2016	8,445	8,532	8,316	8,350
08/08/2016	8,569	8,685	8,492	8,682
08/09/2016	8,680	8,819	8,627	8,791
08/10/2016	9,180	9,215	9,064	9,164
08/12/2016	9,203	9,293	9,090	9,270
08/15/2016	9,220	9,333	9,211	9,284
08/16/2016	9,319	9,328	9,155	9,155
08/17/2016	9,150	9,268	9,125	9,226
08/18/2016	9,200	9,341	9,164	9,223
08/19/2016	9,209	9,244	9,152	9,224
08/22/2016	9,310	9,378	9,291	9,352
08/23/2016	9,344	9,370	9,178	9,193
08/24/2016	9,114	9,218	9,104	9,218
08/25/2016	9,116	9,163	9,089	9,094
08/26/2016	9,020	9,066	8,836	9,000
08/29/2016	9,218	9,359	9,200	9,296
08/30/2016	9,293	9,379	9,273	9,308
08/31/2016	9,400	9,600	9,362	9,589
09/01/2016	9,560	9,670	9,472	9,645
09/02/2016	9,681	9,685	9,554	9,597
09/05/2016	9,664	9,683	9,510	9,523
09/06/2016	9,499	9,620	9,481	9,600
09/07/2016	9,461	9,600	9,460	9,583
09/08/2016	9,560	9,629	9,366	9,426
09/09/2016	9,493	9,543	9,436	9,494
09/12/2016	9,364	9,419	9,250	9,297
09/13/2016	9,349	9,373	9,223	9,279
09/14/2016	9,245	9,327	9,219	9,265
09/15/2016	9,228	9,284	9,157	9,193
09/16/2016	9,234	9,256	9,181	9,216
09/20/2016	9,210	9,412	9,183	9,368
09/21/2016	9,350	9,606	9,344	9,583
09/23/2016	9,664	9,668	9,556	9,575
09/26/2016	9,569	9,575	9,351	9,366
09/27/2016	9,309	9,485	9,201	9,479
09/28/2016	9,306	9,401	9,246	9,291
09/29/2016	9,380	9,472	9,351	9,434
09/30/2016	9,385	9,428	9,302	9,351
10/03/2016	9,445	9,536	9,367	9,534
10/04/2016	9,598	9,600	9,517	9,580
10/05/2016	9,610	9,684	9,556	9,671
10/06/2016	9,760	9,785	9,609	9,613
10/07/2016	9,619	9,709	9,592	9,699
10/11/2016	9,784	9,975	9,740	9,909
10/12/2016	9,803	9,833	9,710	9,718
10/13/2016	9,712	9,730	9,531	9,539
10/14/2016	9,584	9,652	9,502	9,566
10/17/2016	9,583	9,614	9,533	9,597
10/18/2016	9,569	9,662	9,504	9,661
10/19/2016	9,648	9,733	9,585	9,701
10/20/2016	9,733	9,823	9,698	9,820
10/21/2016	9,809	9,848	9,735	9,758
10/24/2016	9,782	9,859	9,716	9,836
10/25/2016	9,854	9,914	9,837	9,875
10/26/2016	9,849	9,911	9,804	9,879
10/27/2016	9,878	9,977	9,874	9,895
10/28/2016	9,970	10,045	9,964	10,015
10/31/2016	10,075	10,120	10,025	10,080
11/01/2016	10,120	10,200	9,999	10,175
11/02/2016	10,085	10,140	9,926	9,951
11/04/2016	9,852	9,936	9,818	9,929
11/07/2016	10,080	10,150	9,982	10,055
11/08/2016	9,940	10,145	9,932	10,130
11/09/2016	10,395	10,415	9,585	9,627
11/10/2016	10,555	10,555	10,280	10,420
11/11/2016	10,585	10,585	10,210	10,225
11/14/2016	10,160	10,320	10,120	10,295
11/15/2016	10,320	10,340	10,160	10,315
11/16/2016	10,455	10,480	10,360	10,470
11/17/2016	10,410	10,505	10,400	10,460
11/18/2016	10,525	10,580	10,480	10,485
11/21/2016	10,580	10,590	10,435	10,490
11/22/2016	10,500	10,550	10,410	10,545
11/24/2016	10,700	10,725	10,605	10,645
11/25/2016	10,695	10,715	10,620	10,705
11/28/2016	10,670	10,690	10,525	10,675
11/29/2016	10,570	10,615	10,505	10,580
11/30/2016	10,625	10,715	10,580	10,715
12/01/2016	10,930	10,935	10,680	10,700
12/02/2016	10,730	10,790	10,570	10,620
12/05/2016	10,540	10,650	10,510	10,580
12/06/2016	10,650	10,685	10,535	10,540
12/07/2016	10,500	10,590	10,340	10,405
12/08/2016	10,400	10,480	10,340	10,475
12/09/2016	10,505	10,515	10,385	10,475
12/12/2016	10,625	10,840	10,570	10,840
12/13/2016	10,845	10,845	10,640	10,830
12/14/2016	10,845	10,910	10,750	10,790
12/15/2016	10,810	10,865	10,725	10,795
12/16/2016	10,865	10,865	10,750	10,790
12/19/2016	10,695	10,790	10,615	10,700
12/20/2016	10,785	10,880	10,755	10,870
12/21/2016	10,900	10,900	10,735	10,790
12/22/2016	10,705	10,790	10,670	10,695
12/26/2016	10,675	10,790	10,675	10,745
12/27/2016	10,745	10,900	10,725	10,875
12/28/2016	10,840	10,900	10,745	10,890
12/29/2016	10,815	10,865	10,750	10,825
12/30/2016	10,750	10,805	10,655	10,735

Menu

Create your free account now!

6367.T: Daikin Industries,Ltd. Historical Data

2016 Historical Chart

Average

Low

High