6367.T: Daikin Industries,Ltd. Historical Data

2017 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 11,538.664

CLOSE 11,536.4372

Low

LOW 10,385

High

HIGH 13,660

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	11,000	11,155	10,950	11,155
01/05/2017	11,165	11,170	11,035	11,065
01/06/2017	11,055	11,115	11,035	11,110
01/10/2017	11,070	11,300	11,040	11,200
01/11/2017	11,215	11,250	11,070	11,110
01/12/2017	11,205	11,235	11,090	11,195
01/13/2017	11,315	11,350	11,235	11,280
01/16/2017	11,235	11,360	11,220	11,235
01/17/2017	11,130	11,200	11,055	11,055
01/18/2017	11,090	11,215	10,965	11,155
01/19/2017	11,245	11,290	11,120	11,195
01/20/2017	11,250	11,380	11,210	11,340
01/23/2017	11,250	11,335	11,200	11,240
01/24/2017	11,195	11,275	11,165	11,180
01/25/2017	11,420	11,455	11,265	11,320
01/26/2017	11,490	11,500	11,380	11,450
01/27/2017	11,475	11,485	11,405	11,450
01/30/2017	11,500	11,540	11,420	11,460
01/31/2017	11,370	11,390	11,210	11,225
02/01/2017	11,170	11,350	11,170	11,340
02/02/2017	11,385	11,415	11,125	11,165
02/03/2017	11,145	11,210	11,020	11,060
02/06/2017	11,165	11,185	11,035	11,125
02/07/2017	11,055	11,310	11,010	11,245
02/08/2017	11,245	11,265	11,140	11,240
02/09/2017	11,535	11,535	11,120	11,160
02/10/2017	11,440	11,440	11,230	11,325
02/13/2017	11,340	11,355	11,220	11,260
02/14/2017	11,040	11,080	10,785	10,785
02/15/2017	10,890	11,030	10,860	11,000
02/16/2017	10,950	11,035	10,835	10,960
02/17/2017	10,840	10,880	10,680	10,690
02/20/2017	10,630	10,760	10,570	10,720
02/21/2017	10,700	10,810	10,670	10,780
02/22/2017	10,995	10,995	10,815	10,860
02/23/2017	10,860	10,865	10,740	10,800
02/24/2017	10,750	10,865	10,685	10,770
02/27/2017	10,675	10,700	10,570	10,590
02/28/2017	10,685	10,780	10,650	10,665
03/01/2017	10,715	10,880	10,670	10,850
03/02/2017	11,045	11,055	10,950	10,960
03/03/2017	10,935	10,970	10,845	10,935
03/06/2017	10,870	10,875	10,810	10,860
03/07/2017	10,810	10,940	10,800	10,915
03/08/2017	10,935	10,990	10,890	10,935
03/09/2017	11,000	11,020	10,880	10,930
03/10/2017	11,135	11,135	11,020	11,070
03/13/2017	11,100	11,120	11,015	11,105
03/14/2017	11,110	11,110	11,050	11,060
03/15/2017	11,030	11,075	11,015	11,060
03/16/2017	11,040	11,125	10,980	11,120
03/17/2017	11,120	11,250	11,065	11,215
03/21/2017	11,130	11,140	10,985	11,095
03/22/2017	10,900	10,990	10,865	10,955
03/23/2017	10,970	10,990	10,865	10,935
03/24/2017	10,910	11,010	10,900	10,975
03/27/2017	10,940	11,145	10,920	11,110
03/28/2017	11,200	11,325	11,150	11,315
03/29/2017	11,350	11,460	11,265	11,460
03/30/2017	11,465	11,500	11,255	11,280
03/31/2017	11,385	11,410	11,180	11,185
04/03/2017	11,195	11,235	11,115	11,160
04/04/2017	11,115	11,150	10,940	11,025
04/05/2017	11,115	11,135	11,015	11,075
04/06/2017	10,950	11,000	10,680	10,745
04/07/2017	10,785	10,835	10,640	10,765
04/10/2017	10,845	10,850	10,765	10,800
04/11/2017	10,765	10,775	10,600	10,655
04/12/2017	10,590	10,665	10,560	10,610
04/13/2017	10,530	10,605	10,475	10,590
04/14/2017	10,705	10,710	10,425	10,460
04/17/2017	10,425	10,465	10,385	10,435
04/18/2017	10,550	10,630	10,470	10,485
04/19/2017	10,405	10,550	10,405	10,470
04/20/2017	10,440	10,535	10,440	10,480
04/21/2017	10,660	10,720	10,530	10,700
04/24/2017	10,910	10,925	10,750	10,785
04/25/2017	10,790	10,845	10,770	10,790
04/26/2017	10,740	10,840	10,725	10,800
04/27/2017	10,800	10,940	10,775	10,900
04/28/2017	10,900	10,930	10,790	10,825
05/01/2017	10,785	10,875	10,765	10,800
05/02/2017	10,780	10,815	10,730	10,745
05/08/2017	10,925	11,285	10,910	11,225
05/09/2017	11,225	11,270	11,195	11,200
05/10/2017	11,245	11,255	11,125	11,135
05/11/2017	10,740	11,085	10,740	11,055
05/12/2017	11,055	11,070	10,840	10,960
05/15/2017	10,885	10,950	10,770	10,925
05/16/2017	11,000	11,080	10,940	10,975
05/17/2017	10,930	11,010	10,890	10,915
05/18/2017	10,715	10,770	10,650	10,720
05/19/2017	10,720	10,790	10,690	10,760
05/22/2017	10,785	10,835	10,745	10,835
05/23/2017	10,900	11,005	10,825	10,860
05/24/2017	11,020	11,165	10,995	11,150
05/25/2017	11,140	11,140	10,990	10,990
05/26/2017	11,005	11,040	10,925	10,925
05/29/2017	10,900	10,955	10,785	10,915
05/30/2017	10,900	10,960	10,855	10,935
05/31/2017	10,860	10,905	10,785	10,855
06/01/2017	10,850	10,995	10,820	10,970
06/02/2017	11,050	11,150	11,005	11,105
06/05/2017	11,030	11,125	10,995	11,040
06/06/2017	10,980	11,010	10,915	10,925
06/07/2017	10,930	10,965	10,860	10,910
06/08/2017	10,960	10,980	10,870	10,925
06/09/2017	10,995	11,170	10,945	11,090
06/12/2017	11,035	11,110	10,985	11,060
06/13/2017	11,040	11,055	10,960	11,020
06/14/2017	11,060	11,080	11,000	11,005
06/15/2017	10,950	11,080	10,910	10,975
06/16/2017	11,080	11,235	11,075	11,205
06/19/2017	11,200	11,280	11,195	11,270
06/20/2017	11,355	11,450	11,355	11,410
06/21/2017	11,355	11,375	11,270	11,295
06/22/2017	11,295	11,385	11,290	11,300
06/23/2017	11,345	11,530	11,345	11,520
06/26/2017	11,460	11,560	11,450	11,470
06/27/2017	11,550	11,555	11,450	11,500
06/28/2017	11,535	11,640	11,500	11,620
06/29/2017	11,700	11,765	11,650	11,665
06/30/2017	11,605	11,650	11,400	11,470
07/03/2017	11,540	11,630	11,530	11,585
07/04/2017	11,675	11,730	11,545	11,600
07/05/2017	11,665	11,765	11,595	11,750
07/06/2017	11,760	11,760	11,550	11,575
07/07/2017	11,435	11,735	11,405	11,725
07/10/2017	11,775	11,785	11,665	11,735
07/11/2017	11,720	11,775	11,695	11,765
07/12/2017	11,710	11,820	11,710	11,755
07/13/2017	11,770	11,835	11,745	11,750
07/14/2017	11,815	11,865	11,765	11,820
07/18/2017	11,810	11,860	11,750	11,805
07/19/2017	11,785	11,785	11,720	11,750
07/20/2017	11,715	11,795	11,645	11,775
07/21/2017	11,680	11,860	11,680	11,825
07/24/2017	11,885	11,905	11,760	11,870
07/25/2017	11,905	11,980	11,860	11,950
07/26/2017	12,025	12,135	11,850	11,890
07/27/2017	11,865	11,965	11,850	11,935
07/28/2017	11,880	11,910	11,760	11,770
07/31/2017	11,700	11,785	11,665	11,700
08/01/2017	11,660	11,795	11,660	11,685
08/02/2017	11,675	11,755	11,665	11,725
08/03/2017	11,725	11,785	11,690	11,710
08/04/2017	11,630	11,640	11,495	11,540
08/07/2017	11,605	11,780	11,575	11,755
08/08/2017	11,795	11,860	11,675	11,740
08/09/2017	11,665	11,720	11,290	11,325
08/10/2017	11,435	11,445	11,130	11,205
08/14/2017	11,195	11,245	11,125	11,145
08/15/2017	11,235	11,380	11,195	11,335
08/16/2017	11,300	11,360	11,255	11,295
08/17/2017	11,270	11,290	11,210	11,240
08/18/2017	11,130	11,230	11,080	11,100
08/21/2017	11,080	11,090	10,955	11,010
08/22/2017	10,920	10,945	10,830	10,855
08/23/2017	11,045	11,050	10,880	10,895
08/24/2017	10,855	10,970	10,855	10,880
08/25/2017	10,945	10,965	10,880	10,900
08/28/2017	10,940	10,940	10,835	10,845
08/29/2017	10,805	10,840	10,730	10,835
08/30/2017	10,920	11,020	10,870	10,955
08/31/2017	11,000	11,080	10,990	10,995
09/01/2017	11,070	11,070	10,895	10,950
09/04/2017	10,945	10,975	10,855	10,915
09/05/2017	10,945	10,960	10,835	10,840
09/06/2017	10,745	10,840	10,725	10,825
09/07/2017	10,910	11,045	10,885	10,945
09/08/2017	10,785	10,860	10,610	10,685
09/11/2017	10,650	10,710	10,555	10,675
09/12/2017	10,780	10,780	10,620	10,655
09/13/2017	10,820	10,910	10,785	10,890
09/14/2017	10,900	10,920	10,820	10,820
09/15/2017	10,820	11,150	10,805	11,150
09/19/2017	11,320	11,335	11,210	11,315
09/20/2017	11,305	11,310	11,195	11,275
09/21/2017	11,400	11,470	11,365	11,415
09/22/2017	11,480	11,485	11,245	11,320
09/25/2017	11,425	11,490	11,375	11,450
09/26/2017	11,405	11,405	11,275	11,280
09/27/2017	11,245	11,255	11,155	11,185
09/28/2017	11,495	11,495	11,355	11,465
09/29/2017	11,425	11,450	11,310	11,395
10/02/2017	11,460	11,510	11,415	11,455
10/03/2017	11,455	11,545	11,440	11,535
10/04/2017	11,550	11,700	11,530	11,680
10/05/2017	11,680	11,685	11,565	11,605
10/06/2017	11,650	11,655	11,540	11,560
10/10/2017	11,560	11,845	11,560	11,820
10/11/2017	11,700	11,810	11,670	11,805
10/12/2017	11,820	11,840	11,730	11,835
10/13/2017	11,820	11,875	11,720	11,840
10/16/2017	11,900	11,985	11,865	11,950
10/17/2017	11,985	12,125	11,975	12,030
10/18/2017	12,100	12,180	12,020	12,050
10/19/2017	12,050	12,130	11,990	12,020
10/20/2017	11,980	12,000	11,905	11,955
10/23/2017	12,100	12,180	12,040	12,170
10/24/2017	12,150	12,275	12,110	12,275
10/25/2017	12,415	12,655	12,385	12,525
10/26/2017	12,495	12,600	12,470	12,525
10/27/2017	12,650	12,650	12,455	12,595
10/30/2017	12,565	12,570	12,445	12,475
10/31/2017	12,505	12,535	12,445	12,470
11/01/2017	12,460	12,640	12,440	12,620
11/02/2017	12,740	12,770	12,655	12,760
11/06/2017	12,850	13,010	12,730	13,000
11/07/2017	12,945	13,270	12,910	13,230
11/08/2017	13,225	13,260	13,085	13,190
11/09/2017	13,270	13,475	12,905	13,090
11/10/2017	12,865	13,145	12,830	13,085
11/13/2017	13,010	13,070	12,810	12,845
11/14/2017	12,830	13,000	12,800	12,830
11/15/2017	12,735	12,815	12,595	12,640
11/16/2017	12,600	12,905	12,565	12,875
11/17/2017	12,925	13,060	12,795	12,855
11/20/2017	12,845	12,915	12,740	12,760
11/21/2017	12,790	12,840	12,710	12,710
11/22/2017	12,870	12,955	12,815	12,820
11/24/2017	12,815	12,960	12,815	12,940
11/27/2017	12,985	12,985	12,780	12,830
11/28/2017	12,920	13,260	12,895	13,145
11/29/2017	12,965	13,190	12,910	13,165
11/30/2017	12,880	13,000	12,835	12,920
12/01/2017	13,030	13,110	12,910	13,065
12/04/2017	13,050	13,105	12,965	12,980
12/05/2017	13,010	13,070	12,905	12,995
12/06/2017	13,070	13,095	12,755	12,780
12/07/2017	12,895	13,065	12,875	13,040
12/08/2017	13,095	13,185	12,995	13,110
12/11/2017	13,165	13,370	13,135	13,360
12/12/2017	13,450	13,540	13,395	13,515
12/13/2017	13,510	13,535	13,400	13,435
12/14/2017	13,375	13,395	13,225	13,270
12/15/2017	13,270	13,370	13,185	13,215
12/18/2017	13,380	13,660	13,295	13,640
12/19/2017	13,445	13,580	13,280	13,280
12/20/2017	13,250	13,365	13,220	13,340
12/21/2017	13,350	13,380	13,280	13,335
12/22/2017	13,335	13,425	13,305	13,390
12/25/2017	13,400	13,490	13,365	13,490
12/26/2017	13,455	13,495	13,415	13,465
12/27/2017	13,500	13,505	13,425	13,455
12/28/2017	13,420	13,480	13,270	13,300
12/29/2017	13,310	13,405	13,305	13,335

Menu

Create your free account now!

6367.T: Daikin Industries,Ltd. Historical Data

2017 Historical Chart

Average

Low

High