6367.T: Daikin Industries,Ltd. Historical Data

2018 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 13,039.1429

CLOSE 13,032.6122

Low

LOW 10,900

High

HIGH 15,670

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	13,550	13,995	13,550	13,995
01/05/2018	14,000	14,100	13,895	14,085
01/09/2018	14,230	14,275	13,955	14,075
01/10/2018	13,995	14,000	13,890	13,950
01/11/2018	13,875	13,885	13,735	13,815
01/12/2018	13,740	13,795	13,610	13,660
01/15/2018	13,685	13,750	13,600	13,605
01/16/2018	13,690	13,805	13,610	13,790
01/17/2018	13,775	13,800	13,665	13,775
01/18/2018	13,930	13,935	13,705	13,730
01/19/2018	13,760	13,895	13,735	13,895
01/22/2018	13,880	13,890	13,795	13,890
01/23/2018	13,980	14,210	13,965	14,200
01/24/2018	14,140	14,240	13,990	14,010
01/25/2018	13,885	13,980	13,725	13,730
01/26/2018	13,735	13,745	13,340	13,350
01/29/2018	13,330	13,465	13,220	13,335
01/30/2018	13,360	13,440	13,245	13,290
01/31/2018	13,225	13,330	13,090	13,095
02/01/2018	13,200	13,320	13,135	13,305
02/02/2018	13,300	13,325	13,165	13,270
02/05/2018	12,980	13,055	12,830	12,845
02/06/2018	12,245	12,350	11,840	12,150
02/07/2018	12,450	12,660	12,200	12,220
02/08/2018	12,250	12,610	12,215	12,585
02/09/2018	12,030	12,165	11,985	12,115
02/13/2018	12,355	12,535	12,155	12,170
02/14/2018	12,295	12,375	12,115	12,300
02/15/2018	12,510	12,540	12,145	12,460
02/16/2018	12,565	12,935	12,505	12,815
02/19/2018	12,885	12,930	12,795	12,870
02/20/2018	12,825	12,895	12,630	12,690
02/21/2018	12,720	12,875	12,650	12,775
02/22/2018	12,750	12,775	12,570	12,645
02/23/2018	12,645	12,730	12,615	12,655
02/26/2018	12,900	12,910	12,655	12,690
02/27/2018	12,990	13,010	12,805	12,860
02/28/2018	12,840	12,910	12,650	12,650
03/01/2018	12,505	12,525	12,100	12,130
03/02/2018	11,895	11,910	11,735	11,775
03/05/2018	11,690	11,850	11,655	11,830
03/06/2018	12,050	12,160	12,040	12,080
03/07/2018	11,970	11,995	11,805	11,830
03/08/2018	11,900	11,910	11,645	11,690
03/09/2018	11,855	12,210	11,815	11,885
03/12/2018	12,175	12,225	11,915	12,025
03/13/2018	12,050	12,130	11,975	12,125
03/14/2018	11,950	12,055	11,930	12,050
03/15/2018	12,035	12,235	11,975	12,190
03/16/2018	12,230	12,230	12,005	12,030
03/19/2018	11,870	11,995	11,750	11,820
03/20/2018	11,670	11,750	11,630	11,740
03/22/2018	11,765	11,990	11,765	11,990
03/23/2018	11,690	11,745	11,220	11,255
03/26/2018	11,200	11,505	11,170	11,500
03/27/2018	11,640	11,865	11,500	11,855
03/28/2018	11,500	11,535	11,250	11,400
03/29/2018	11,585	11,655	11,505	11,645
03/30/2018	11,780	11,790	11,570	11,735
04/02/2018	11,765	11,910	11,720	11,730
04/03/2018	11,675	11,790	11,655	11,740
04/04/2018	11,770	11,775	11,595	11,685
04/05/2018	11,915	12,080	11,810	12,040
04/06/2018	12,080	12,115	11,790	11,830
04/09/2018	11,870	11,970	11,755	11,950
04/10/2018	11,960	12,145	11,890	12,090
04/11/2018	12,135	12,340	12,070	12,185
04/12/2018	12,160	12,365	12,130	12,285
04/13/2018	12,370	12,570	12,345	12,550
04/16/2018	12,505	12,580	12,440	12,535
04/17/2018	12,515	12,530	12,435	12,460
04/18/2018	12,445	12,700	12,415	12,685
04/19/2018	12,755	12,885	12,750	12,825
04/20/2018	12,765	12,890	12,680	12,855
04/23/2018	12,785	12,800	12,670	12,690
04/24/2018	12,875	13,010	12,795	12,995
04/25/2018	12,695	12,730	12,525	12,615
04/26/2018	12,665	12,710	12,600	12,650
04/27/2018	12,660	12,840	12,645	12,805
05/01/2018	12,900	12,930	12,800	12,860
05/02/2018	12,945	12,945	12,705	12,785
05/07/2018	12,860	12,990	12,770	12,955
05/08/2018	12,895	13,025	12,835	12,895
05/09/2018	12,900	12,935	12,815	12,850
05/10/2018	12,875	13,160	12,825	13,120
05/11/2018	13,215	13,480	13,165	13,470
05/14/2018	13,385	13,480	13,345	13,375
05/15/2018	13,255	13,330	13,130	13,250
05/16/2018	13,200	13,245	13,140	13,145
05/17/2018	13,180	13,235	13,095	13,190
05/18/2018	13,130	13,170	13,020	13,070
05/21/2018	13,170	13,315	13,140	13,250
05/22/2018	13,215	13,260	13,170	13,240
05/23/2018	13,110	13,180	12,960	12,965
05/24/2018	13,000	13,000	12,635	12,710
05/25/2018	12,725	12,785	12,610	12,640
05/28/2018	12,570	12,680	12,560	12,645
05/29/2018	12,645	12,740	12,550	12,675
05/30/2018	12,500	12,585	12,395	12,415
05/31/2018	12,585	12,600	12,440	12,580
06/01/2018	12,610	12,805	12,605	12,720
06/04/2018	12,815	13,075	12,815	13,050
06/05/2018	13,240	13,330	13,180	13,240
06/06/2018	13,120	13,200	12,925	13,040
06/07/2018	13,190	13,380	13,175	13,350
06/08/2018	13,360	13,390	13,150	13,325
06/11/2018	13,310	13,390	13,240	13,335
06/12/2018	13,500	13,570	13,370	13,420
06/13/2018	13,450	13,490	13,350	13,465
06/14/2018	13,350	13,355	13,235	13,240
06/15/2018	13,445	13,455	13,235	13,295
06/18/2018	13,290	13,375	13,225	13,270
06/19/2018	13,250	13,405	13,140	13,160
06/20/2018	13,095	13,155	12,820	13,135
06/21/2018	13,240	13,535	13,175	13,500
06/22/2018	13,360	13,600	13,355	13,575
06/25/2018	13,735	13,785	13,435	13,435
06/26/2018	13,385	13,575	13,320	13,545
06/27/2018	13,560	13,595	13,380	13,390
06/28/2018	13,390	13,525	13,290	13,470
06/29/2018	13,340	13,360	13,135	13,270
07/02/2018	13,300	13,435	13,050	13,075
07/03/2018	13,050	13,165	12,685	12,895
07/04/2018	13,000	13,040	12,835	12,855
07/05/2018	12,725	12,755	12,430	12,500
07/06/2018	12,500	12,650	12,420	12,610
07/09/2018	12,600	12,900	12,475	12,875
07/10/2018	12,935	13,135	12,855	13,015
07/11/2018	12,875	12,910	12,675	12,710
07/12/2018	12,700	12,745	12,530	12,685
07/13/2018	12,685	12,915	12,595	12,865
07/17/2018	12,810	13,100	12,780	13,015
07/18/2018	13,120	13,135	12,965	12,965
07/19/2018	13,020	13,270	13,020	13,260
07/20/2018	13,265	13,315	13,040	13,250
07/23/2018	13,095	13,110	12,840	12,975
07/24/2018	13,225	13,295	13,010	13,295
07/25/2018	13,415	13,525	13,355	13,400
07/26/2018	13,570	13,590	13,470	13,510
07/27/2018	13,575	13,575	13,405	13,415
07/30/2018	13,380	13,470	13,315	13,350
07/31/2018	13,270	13,425	13,150	13,320
08/01/2018	13,300	13,355	13,225	13,255
08/02/2018	13,235	13,335	12,910	13,050
08/03/2018	13,080	13,145	12,995	13,040
08/06/2018	13,185	13,250	13,050	13,065
08/07/2018	13,085	13,115	12,760	12,975
08/08/2018	13,375	13,595	13,260	13,415
08/09/2018	13,475	13,525	13,415	13,450
08/10/2018	13,510	13,515	13,110	13,140
08/13/2018	13,030	13,060	12,770	12,770
08/14/2018	12,860	13,210	12,850	13,205
08/15/2018	13,335	13,340	13,155	13,280
08/16/2018	13,140	13,350	12,945	13,300
08/17/2018	13,370	13,495	13,260	13,475
08/20/2018	13,385	13,425	13,310	13,380
08/21/2018	13,325	13,470	13,310	13,420
08/22/2018	13,500	13,530	13,405	13,530
08/23/2018	13,570	13,695	13,565	13,690
08/24/2018	13,680	13,765	13,625	13,740
08/27/2018	13,800	13,900	13,725	13,870
08/28/2018	13,970	14,020	13,865	13,865
08/29/2018	13,825	14,020	13,825	13,940
08/30/2018	14,120	14,140	13,980	14,075
08/31/2018	14,075	14,240	14,025	14,170
09/03/2018	14,000	14,045	13,775	13,780
09/04/2018	13,910	14,020	13,815	13,980
09/05/2018	14,010	14,070	13,880	13,970
09/06/2018	13,855	13,880	13,720	13,835
09/07/2018	13,700	13,850	13,675	13,815
09/10/2018	13,800	14,130	13,795	14,105
09/11/2018	14,185	14,420	14,145	14,415
09/12/2018	14,520	14,590	14,220	14,335
09/13/2018	14,480	14,750	14,455	14,705
09/14/2018	14,910	15,000	14,770	14,985
09/18/2018	15,000	15,165	14,850	15,125
09/19/2018	15,330	15,670	15,245	15,605
09/20/2018	15,460	15,515	15,035	15,205
09/21/2018	15,235	15,335	15,135	15,180
09/25/2018	15,185	15,360	15,045	15,340
09/26/2018	15,400	15,450	15,335	15,375
09/27/2018	15,345	15,350	15,030	15,055
09/28/2018	15,320	15,370	15,080	15,125
10/01/2018	15,215	15,375	15,200	15,255
10/02/2018	15,395	15,435	15,245	15,280
10/03/2018	15,265	15,270	14,835	14,890
10/04/2018	15,190	15,235	14,935	14,975
10/05/2018	14,830	15,040	14,730	14,910
10/09/2018	14,705	14,740	14,455	14,570
10/10/2018	14,665	14,755	14,300	14,590
10/11/2018	13,990	14,145	13,785	13,920
10/12/2018	13,635	14,205	13,590	14,180
10/15/2018	14,000	14,000	13,695	13,700
10/16/2018	13,605	13,825	13,595	13,795
10/17/2018	13,895	14,170	13,840	14,050
10/18/2018	14,050	14,095	13,935	13,990
10/19/2018	13,585	13,700	13,440	13,690
10/22/2018	13,510	13,660	13,440	13,560
10/23/2018	13,440	13,515	13,170	13,170
10/24/2018	13,265	13,320	13,130	13,220
10/25/2018	12,730	12,960	12,705	12,805
10/26/2018	12,890	13,015	12,550	12,635
10/29/2018	12,775	12,785	12,530	12,565
10/30/2018	12,480	12,940	12,435	12,830
10/31/2018	13,125	13,165	12,940	13,125
11/01/2018	13,095	13,265	12,770	13,050
11/02/2018	13,225	13,395	13,035	13,360
11/05/2018	13,215	13,280	13,050	13,130
11/06/2018	13,230	13,300	13,150	13,215
11/07/2018	12,015	12,660	11,955	12,465
11/08/2018	12,720	13,380	12,665	13,315
11/09/2018	13,270	13,290	12,670	12,730
11/12/2018	12,690	12,905	12,555	12,905
11/13/2018	12,460	12,605	12,275	12,565
11/14/2018	12,515	12,530	12,285	12,510
11/15/2018	12,345	12,500	12,185	12,200
11/16/2018	12,100	12,180	11,710	11,715
11/19/2018	11,500	11,770	11,425	11,725
11/20/2018	11,490	11,685	11,415	11,510
11/21/2018	11,220	11,590	11,195	11,555
11/22/2018	11,645	11,690	11,475	11,590
11/26/2018	11,615	11,985	11,465	11,955
11/27/2018	12,170	12,195	11,845	11,955
11/28/2018	12,110	12,410	12,075	12,395
11/29/2018	12,765	12,890	12,710	12,800
11/30/2018	12,790	12,790	12,540	12,610
12/03/2018	12,930	12,975	12,770	12,840
12/04/2018	12,830	12,900	12,470	12,485
12/05/2018	12,360	12,485	12,210	12,325
12/06/2018	12,285	12,355	11,960	12,110
12/07/2018	12,330	12,395	12,180	12,270
12/10/2018	12,020	12,240	12,000	12,205
12/11/2018	12,225	12,260	11,815	11,840
12/12/2018	12,055	12,495	12,045	12,475
12/13/2018	12,605	12,695	12,465	12,645
12/14/2018	12,645	12,810	12,305	12,395
12/17/2018	12,390	12,495	12,185	12,470
12/18/2018	12,265	12,480	12,155	12,240
12/19/2018	12,335	12,345	12,050	12,250
12/20/2018	12,240	12,350	11,895	12,045
12/21/2018	12,100	12,270	11,975	12,215
12/25/2018	11,615	11,650	11,190	11,190
12/26/2018	11,250	11,425	10,900	11,125
12/27/2018	11,725	12,020	11,600	11,895
12/28/2018	11,805	11,965	11,635	11,695

Menu

Create your free account now!

6367.T: Daikin Industries,Ltd. Historical Data

2018 Historical Chart

Average

Low

High