6367.T: Daikin Industries,Ltd. Historical Data

2019 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 13,720.083

CLOSE 13,719.2116

Low

LOW 11,080

High

HIGH 16,275

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	11,395	11,475	11,080	11,245
01/07/2019	11,600	11,720	11,525	11,590
01/08/2019	11,790	11,970	11,690	11,865
01/09/2019	12,030	12,375	12,010	12,350
01/10/2019	12,410	12,435	11,985	12,110
01/11/2019	12,250	12,290	12,050	12,150
01/15/2019	12,090	12,460	12,065	12,395
01/16/2019	12,455	12,510	12,375	12,475
01/17/2019	12,500	12,595	12,425	12,480
01/18/2019	11,940	12,215	11,905	12,185
01/21/2019	12,190	12,235	11,820	11,840
01/22/2019	11,900	12,160	11,720	11,780
01/23/2019	11,750	11,960	11,745	11,845
01/24/2019	11,665	11,935	11,655	11,825
01/25/2019	11,755	12,005	11,755	11,975
01/28/2019	11,830	11,890	11,650	11,695
01/29/2019	11,755	11,825	11,595	11,695
01/30/2019	11,655	11,710	11,410	11,500
01/31/2019	11,780	11,935	11,615	11,765
02/01/2019	11,695	11,835	11,580	11,615
02/04/2019	11,650	11,790	11,560	11,690
02/05/2019	11,865	11,880	11,725	11,755
02/06/2019	11,815	11,930	11,780	11,885
02/07/2019	11,795	11,845	11,565	11,755
02/08/2019	11,595	11,715	11,415	11,415
02/12/2019	11,525	11,915	11,505	11,810
02/13/2019	11,850	12,120	11,825	12,090
02/14/2019	12,240	12,245	12,020	12,175
02/15/2019	12,175	12,225	11,950	11,965
02/18/2019	12,200	12,205	12,050	12,090
02/19/2019	12,090	12,125	11,960	12,080
02/20/2019	12,165	12,400	12,140	12,350
02/21/2019	12,300	12,330	12,060	12,250
02/22/2019	12,160	12,230	12,115	12,125
02/25/2019	12,240	12,265	12,135	12,200
02/26/2019	12,155	12,230	12,080	12,155
02/27/2019	12,170	12,240	12,090	12,145
02/28/2019	12,105	12,185	12,075	12,090
03/01/2019	12,225	12,445	12,210	12,375
03/04/2019	12,525	12,725	12,505	12,690
03/05/2019	12,580	12,640	12,485	12,575
03/06/2019	12,575	12,575	12,415	12,480
03/07/2019	12,570	12,635	12,490	12,635
03/08/2019	12,655	12,680	12,315	12,380
03/11/2019	12,445	12,485	12,320	12,485
03/12/2019	12,630	12,680	12,465	12,550
03/13/2019	12,405	12,450	12,180	12,265
03/14/2019	12,435	12,465	12,295	12,320
03/15/2019	12,335	12,430	12,315	12,325
03/18/2019	12,355	12,455	12,335	12,435
03/19/2019	12,480	12,715	12,415	12,685
03/20/2019	12,580	12,695	12,550	12,610
03/22/2019	12,675	12,795	12,610	12,700
03/25/2019	12,455	12,475	12,185	12,225
03/26/2019	12,475	12,780	12,420	12,780
03/27/2019	12,815	12,840	12,660	12,750
03/28/2019	12,710	12,720	12,460	12,555
03/29/2019	12,825	13,015	12,760	12,970
04/01/2019	13,145	13,205	12,835	12,925
04/02/2019	13,130	13,155	12,950	13,030
04/03/2019	13,040	13,075	12,820	12,955
04/04/2019	12,970	13,025	12,905	13,025
04/05/2019	13,080	13,110	13,030	13,090
04/08/2019	13,200	13,210	13,110	13,160
04/09/2019	13,230	13,280	13,120	13,180
04/10/2019	13,110	13,140	12,965	13,120
04/11/2019	13,040	13,270	13,025	13,265
04/12/2019	13,400	13,400	13,170	13,265
04/15/2019	13,460	13,495	13,230	13,355
04/16/2019	13,285	13,390	13,255	13,320
04/17/2019	13,360	13,360	13,190	13,245
04/18/2019	13,305	13,340	13,205	13,225
04/19/2019	13,320	13,470	13,250	13,470
04/22/2019	13,525	13,540	13,390	13,400
04/23/2019	13,435	13,630	13,405	13,630
04/24/2019	13,650	13,775	13,590	13,720
04/25/2019	13,695	13,795	13,645	13,745
04/26/2019	13,645	14,100	13,610	14,100
05/07/2019	13,890	13,965	13,755	13,805
05/08/2019	13,630	13,655	13,255	13,400
05/09/2019	13,260	13,325	13,095	13,240
05/10/2019	13,370	13,820	13,260	13,625
05/13/2019	13,690	13,865	13,465	13,520
05/14/2019	13,220	13,290	13,035	13,175
05/15/2019	13,300	13,550	13,205	13,535
05/16/2019	13,555	13,595	13,385	13,585
05/17/2019	13,765	13,905	13,655	13,720
05/20/2019	13,885	14,050	13,810	14,025
05/21/2019	13,925	13,945	13,655	13,760
05/22/2019	13,900	13,995	13,825	13,925
05/23/2019	13,895	13,995	13,795	13,840
05/24/2019	13,775	13,870	13,630	13,850
05/27/2019	13,840	13,845	13,605	13,675
05/28/2019	13,740	13,875	13,680	13,810
05/29/2019	13,785	13,845	13,585	13,800
05/30/2019	13,610	13,705	13,595	13,695
05/31/2019	13,605	13,630	13,210	13,230
06/03/2019	12,975	13,040	12,860	13,040
06/04/2019	13,010	13,020	12,720	12,885
06/05/2019	13,225	13,445	13,190	13,345
06/06/2019	13,380	13,450	13,310	13,345
06/07/2019	13,475	13,635	13,420	13,520
06/10/2019	13,615	13,785	13,520	13,730
06/11/2019	13,745	13,905	13,710	13,770
06/12/2019	13,705	13,790	13,685	13,685
06/13/2019	13,505	13,675	13,500	13,620
06/14/2019	13,660	13,860	13,585	13,815
06/17/2019	13,900	13,960	13,835	13,855
06/18/2019	13,770	13,925	13,690	13,705
06/19/2019	13,910	14,020	13,860	13,930
06/20/2019	14,050	14,160	14,005	14,050
06/21/2019	14,070	14,125	13,815	13,900
06/24/2019	13,875	13,990	13,845	13,850
06/25/2019	13,870	13,900	13,765	13,850
06/26/2019	13,790	13,840	13,660	13,695
06/27/2019	13,880	14,425	13,855	14,415
06/28/2019	14,345	14,370	14,035	14,065
07/01/2019	14,355	14,555	14,285	14,520
07/02/2019	14,530	14,695	14,425	14,680
07/03/2019	14,765	14,815	14,665	14,785
07/04/2019	14,740	14,815	14,715	14,815
07/05/2019	14,775	14,810	14,640	14,725
07/08/2019	14,555	14,655	14,450	14,465
07/09/2019	14,400	14,420	14,290	14,345
07/10/2019	14,130	14,265	14,065	14,160
07/11/2019	14,110	14,155	14,030	14,045
07/12/2019	14,115	14,190	14,080	14,140
07/16/2019	14,235	14,305	14,045	14,055
07/17/2019	14,100	14,330	14,045	14,285
07/18/2019	14,170	14,185	13,765	13,825
07/19/2019	13,905	14,135	13,880	14,135
07/22/2019	13,985	14,000	13,855	13,885
07/23/2019	13,690	13,835	13,605	13,775
07/24/2019	13,900	13,900	13,630	13,680
07/25/2019	13,775	14,005	13,735	13,905
07/26/2019	13,845	13,845	13,685	13,825
07/29/2019	13,735	13,735	13,585	13,670
07/30/2019	13,705	13,720	13,595	13,670
07/31/2019	13,520	13,640	13,485	13,585
08/01/2019	13,450	13,660	13,385	13,660
08/02/2019	13,430	13,500	13,300	13,465
08/05/2019	13,305	13,340	12,850	13,045
08/06/2019	12,510	13,095	12,510	13,030
08/07/2019	13,550	13,595	12,780	13,160
08/08/2019	13,130	13,540	13,085	13,510
08/09/2019	13,800	13,810	13,415	13,600
08/13/2019	13,560	13,570	13,305	13,395
08/14/2019	13,535	13,550	13,275	13,365
08/15/2019	13,065	13,285	13,000	13,270
08/16/2019	13,320	13,430	13,270	13,340
08/19/2019	13,430	13,450	13,140	13,270
08/20/2019	13,345	13,370	13,235	13,350
08/21/2019	13,170	13,415	13,150	13,400
08/22/2019	13,450	13,490	13,230	13,235
08/23/2019	13,170	13,440	13,170	13,435
08/26/2019	13,000	13,255	13,000	13,200
08/27/2019	13,345	13,415	13,295	13,370
08/28/2019	13,385	13,460	13,330	13,365
08/29/2019	13,350	13,390	13,140	13,190
08/30/2019	13,260	13,275	13,140	13,155
09/02/2019	13,170	13,190	13,120	13,150
09/03/2019	13,090	13,275	13,035	13,210
09/04/2019	13,120	13,340	13,120	13,300
09/05/2019	13,485	13,675	13,440	13,580
09/06/2019	13,800	14,080	13,770	14,075
09/09/2019	14,070	14,170	14,005	14,060
09/10/2019	13,955	14,000	13,715	13,750
09/11/2019	13,755	13,795	13,525	13,680
09/12/2019	14,050	14,235	13,935	14,220
09/13/2019	14,290	14,400	14,175	14,330
09/17/2019	14,255	14,365	14,165	14,335
09/18/2019	14,335	14,430	14,310	14,405
09/19/2019	14,470	14,525	14,365	14,475
09/20/2019	14,515	14,515	14,350	14,380
09/24/2019	14,415	14,435	14,315	14,340
09/25/2019	14,175	14,195	13,980	14,010
09/26/2019	14,220	14,240	14,100	14,215
09/27/2019	14,340	14,375	14,070	14,175
09/30/2019	14,195	14,290	14,085	14,180
10/01/2019	14,155	14,265	14,100	14,150
10/02/2019	14,130	14,205	14,050	14,145
10/03/2019	13,900	14,025	13,850	13,900
10/04/2019	13,880	14,025	13,845	14,020
10/07/2019	14,030	14,210	14,020	14,080
10/08/2019	14,150	14,245	14,130	14,215
10/09/2019	14,050	14,075	13,920	14,050
10/10/2019	14,080	14,130	13,875	14,070
10/11/2019	14,225	14,250	13,995	14,125
10/15/2019	14,400	14,500	14,325	14,440
10/16/2019	14,640	14,780	14,445	14,555
10/17/2019	14,595	14,615	14,475	14,545
10/18/2019	14,665	14,705	14,545	14,570
10/21/2019	14,600	14,805	14,600	14,720
10/23/2019	14,785	15,000	14,760	14,990
10/24/2019	15,000	15,025	14,825	14,970
10/25/2019	15,020	15,050	14,940	15,035
10/28/2019	15,015	15,230	14,945	15,230
10/29/2019	15,330	15,415	15,250	15,310
10/30/2019	15,400	15,485	15,145	15,185
10/31/2019	15,325	15,365	15,155	15,230
11/01/2019	15,000	15,175	14,995	15,170
11/05/2019	15,425	15,630	15,315	15,590
11/06/2019	15,795	15,795	15,540	15,640
11/07/2019	15,500	15,550	15,340	15,430
11/08/2019	15,600	15,600	15,150	15,235
11/11/2019	15,235	15,405	15,220	15,290
11/12/2019	15,290	15,505	15,280	15,480
11/13/2019	15,450	15,550	15,350	15,390
11/14/2019	15,390	15,500	15,325	15,365
11/15/2019	15,380	15,505	15,245	15,440
11/18/2019	15,405	15,545	15,400	15,545
11/19/2019	15,480	15,560	15,440	15,490
11/20/2019	15,430	15,465	15,315	15,395
11/21/2019	15,425	15,485	15,180	15,460
11/22/2019	15,520	15,735	15,470	15,650
11/25/2019	15,680	15,730	15,570	15,600
11/26/2019	15,710	15,785	15,545	15,570
11/27/2019	15,695	15,885	15,690	15,875
11/28/2019	15,845	15,870	15,730	15,815
11/29/2019	15,900	15,950	15,720	15,745
12/02/2019	15,795	15,865	15,685	15,770
12/03/2019	15,520	15,650	15,470	15,640
12/04/2019	15,580	15,605	15,405	15,525
12/05/2019	15,680	15,805	15,610	15,680
12/06/2019	15,835	15,840	15,650	15,680
12/09/2019	15,850	15,850	15,655	15,770
12/10/2019	15,670	15,720	15,625	15,675
12/11/2019	15,660	15,695	15,570	15,590
12/12/2019	15,675	15,745	15,590	15,685
12/13/2019	16,000	16,275	15,955	16,225
12/16/2019	16,130	16,155	15,900	15,900
12/17/2019	16,030	16,030	15,875	15,970
12/18/2019	15,850	15,895	15,670	15,725
12/19/2019	15,615	15,655	15,480	15,560
12/20/2019	15,490	15,550	15,395	15,470
12/23/2019	15,585	15,585	15,460	15,525
12/24/2019	15,505	15,605	15,440	15,590
12/25/2019	15,640	15,640	15,555	15,585
12/26/2019	15,535	15,670	15,535	15,670
12/27/2019	15,740	15,740	15,575	15,575
12/30/2019	15,620	15,620	15,450	15,450

Menu

Create your free account now!

6367.T: Daikin Industries,Ltd. Historical Data

2019 Historical Chart

Average

Low

High