6367.T: Daikin Industries,Ltd. Historical Data

2022 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 22,349.9385

CLOSE 22,322.3566

Low

LOW 18,850

High

HIGH 26,710

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	26,205	26,400	25,920	26,310
01/05/2022	26,405	26,700	26,355	26,670
01/06/2022	26,585	26,710	26,035	26,100
01/07/2022	26,490	26,490	25,735	25,805
01/11/2022	26,000	26,065	25,600	25,755
01/12/2022	26,030	26,565	26,030	26,505
01/13/2022	26,005	26,315	26,000	26,020
01/14/2022	25,655	25,900	24,930	25,300
01/17/2022	25,475	25,570	25,260	25,450
01/18/2022	25,310	25,510	25,175	25,220
01/19/2022	24,930	25,045	24,315	24,420
01/20/2022	24,190	25,020	24,165	24,810
01/21/2022	24,320	24,865	24,100	24,765
01/24/2022	24,465	24,855	24,315	24,830
01/25/2022	24,550	24,670	24,010	24,295
01/26/2022	24,100	24,425	23,850	24,100
01/27/2022	24,110	24,350	22,995	23,075
01/28/2022	23,105	23,990	22,975	23,915
01/31/2022	23,370	23,950	23,075	23,825
02/01/2022	23,900	24,325	23,825	23,885
02/02/2022	23,940	24,155	23,560	23,605
02/03/2022	23,115	23,495	22,495	22,700
02/04/2022	22,380	22,875	21,990	22,745
02/07/2022	22,590	22,660	22,145	22,385
02/08/2022	22,720	23,255	22,365	22,480
02/09/2022	22,520	22,710	22,270	22,575
02/10/2022	22,840	22,845	22,380	22,450
02/14/2022	21,900	21,970	21,445	21,530
02/15/2022	21,650	21,690	21,370	21,505
02/16/2022	21,980	22,115	21,805	21,960
02/17/2022	22,065	22,245	21,720	21,765
02/18/2022	21,360	21,795	21,215	21,745
02/21/2022	21,160	21,700	21,010	21,450
02/22/2022	20,905	21,315	20,880	21,150
02/24/2022	20,925	21,045	20,220	20,355
02/25/2022	20,525	20,915	20,410	20,915
02/28/2022	20,885	21,255	20,810	21,205
03/01/2022	21,960	21,960	21,530	21,585
03/02/2022	21,155	21,190	20,775	20,775
03/03/2022	21,100	21,360	20,945	21,115
03/04/2022	21,115	21,115	20,360	20,680
03/07/2022	19,530	19,775	19,140	19,650
03/08/2022	19,385	20,275	19,320	19,995
03/09/2022	20,255	20,480	19,955	20,355
03/10/2022	21,065	21,185	20,835	21,090
03/11/2022	20,630	20,910	20,545	20,605
03/14/2022	20,995	21,015	20,395	20,420
03/15/2022	20,585	20,910	20,480	20,655
03/16/2022	20,700	20,870	20,425	20,760
03/17/2022	21,700	22,190	21,510	22,170
03/18/2022	22,275	22,465	22,025	22,360
03/22/2022	23,100	23,370	22,885	22,960
03/23/2022	23,420	23,670	23,320	23,580
03/24/2022	23,085	23,415	22,970	23,415
03/25/2022	23,415	23,425	22,880	23,050
03/28/2022	22,935	22,935	22,465	22,465
03/29/2022	23,000	23,080	22,570	22,785
03/30/2022	22,895	22,915	22,320	22,425
03/31/2022	22,550	22,735	22,300	22,410
04/01/2022	22,375	22,450	22,090	22,365
04/04/2022	22,500	22,575	22,260	22,500
04/05/2022	22,600	22,650	22,005	22,040
04/06/2022	21,790	21,810	21,225	21,265
04/07/2022	20,850	20,955	20,450	20,490
04/08/2022	20,560	20,880	20,550	20,840
04/11/2022	20,410	20,525	20,160	20,250
04/12/2022	20,125	20,160	19,620	19,620
04/13/2022	19,890	20,470	19,890	20,405
04/14/2022	20,405	20,775	20,385	20,490
04/15/2022	20,200	20,545	19,990	20,480
04/18/2022	20,200	20,265	20,005	20,145
04/19/2022	20,425	20,495	20,100	20,285
04/20/2022	20,555	20,555	20,230	20,245
04/21/2022	20,455	20,890	20,350	20,810
04/22/2022	20,320	20,570	20,205	20,535
04/25/2022	19,765	20,090	19,415	19,845
04/26/2022	20,085	20,240	19,920	20,200
04/27/2022	19,695	19,905	19,610	19,890
04/28/2022	19,750	20,135	19,730	20,045
05/02/2022	20,230	20,245	19,480	19,480
05/06/2022	19,880	19,945	19,265	19,725
05/09/2022	19,325	19,500	19,125	19,125
05/10/2022	19,275	19,775	18,850	19,625
05/11/2022	19,530	20,610	19,505	20,405
05/12/2022	20,370	21,110	20,175	20,580
05/13/2022	20,400	20,750	20,245	20,475
05/16/2022	20,820	20,970	20,625	20,710
05/17/2022	20,820	20,890	20,385	20,570
05/18/2022	20,600	20,775	20,370	20,465
05/19/2022	19,650	20,165	19,650	19,980
05/20/2022	19,655	19,865	19,570	19,725
05/23/2022	19,775	19,950	19,660	19,780
05/24/2022	19,620	19,765	19,410	19,410
05/25/2022	19,580	19,640	19,370	19,445
05/26/2022	19,600	19,670	19,365	19,365
05/27/2022	19,775	19,775	19,340	19,375
05/30/2022	19,895	20,650	19,830	20,640
05/31/2022	20,595	20,970	20,530	20,685
06/01/2022	20,500	21,210	20,495	21,060
06/02/2022	21,315	21,530	21,060	21,100
06/03/2022	21,550	21,570	21,070	21,110
06/06/2022	21,000	21,275	20,880	21,060
06/07/2022	21,140	21,430	20,990	21,240
06/08/2022	21,735	22,070	21,630	22,010
06/09/2022	21,980	22,345	21,910	22,025
06/10/2022	22,695	22,715	21,565	21,565
06/13/2022	20,905	20,990	20,535	20,570
06/14/2022	20,070	20,430	20,060	20,365
06/15/2022	20,260	20,340	19,860	19,885
06/16/2022	20,245	20,570	20,070	20,070
06/17/2022	19,500	19,980	19,385	19,765
06/20/2022	20,340	20,340	19,860	20,035
06/21/2022	20,535	20,940	20,395	20,800
06/22/2022	20,960	21,030	20,330	20,340
06/23/2022	20,270	20,690	20,180	20,610
06/24/2022	20,860	21,530	20,770	21,320
06/27/2022	21,490	21,900	21,490	21,850
06/28/2022	21,750	22,080	21,620	22,075
06/29/2022	21,760	21,920	21,435	21,860
06/30/2022	21,700	22,120	21,580	21,750
07/01/2022	21,970	22,075	21,555	21,660
07/04/2022	21,920	22,230	21,795	22,025
07/05/2022	22,300	22,430	22,045	22,075
07/06/2022	21,890	21,945	21,180	21,555
07/07/2022	21,565	22,205	21,450	22,160
07/08/2022	22,200	22,345	21,955	22,040
07/11/2022	22,510	22,715	22,040	22,095
07/12/2022	22,260	22,290	21,805	21,870
07/13/2022	21,850	22,065	21,755	21,925
07/14/2022	21,830	22,090	21,710	21,715
07/15/2022	21,850	22,140	21,550	21,960
07/19/2022	22,270	22,505	22,165	22,355
07/20/2022	22,855	23,130	22,760	23,095
07/21/2022	23,110	23,550	23,035	23,525
07/22/2022	23,520	23,810	23,380	23,810
07/25/2022	23,705	23,835	23,350	23,410
07/26/2022	23,310	23,475	23,140	23,400
07/27/2022	22,975	23,330	22,915	23,260
07/28/2022	23,240	23,475	22,780	22,900
07/29/2022	23,350	23,430	23,075	23,250
08/01/2022	23,555	23,730	23,460	23,720
08/02/2022	23,315	23,470	22,855	23,000
08/03/2022	24,500	24,625	23,880	23,910
08/04/2022	24,220	24,435	23,840	23,905
08/05/2022	23,820	24,095	23,525	24,010
08/08/2022	24,145	24,260	23,945	23,995
08/09/2022	24,000	24,125	23,955	24,125
08/10/2022	24,130	24,175	23,945	24,010
08/12/2022	24,790	24,790	24,390	24,735
08/15/2022	25,035	25,380	24,980	25,295
08/16/2022	25,220	25,480	25,125	25,285
08/17/2022	25,155	25,795	25,150	25,795
08/18/2022	25,430	25,730	25,390	25,580
08/19/2022	25,885	26,105	25,540	25,545
08/22/2022	25,090	25,340	25,055	25,135
08/23/2022	24,925	25,025	24,590	24,665
08/24/2022	24,600	24,725	24,395	24,505
08/25/2022	24,740	24,945	24,520	24,895
08/26/2022	25,120	25,480	25,055	25,350
08/29/2022	24,355	24,430	24,020	24,160
08/30/2022	24,160	24,490	24,075	24,355
08/31/2022	24,115	24,575	24,060	24,485
09/01/2022	24,000	24,145	23,910	24,085
09/02/2022	24,495	24,495	24,050	24,165
09/05/2022	24,165	24,400	24,150	24,395
09/06/2022	24,170	24,245	23,970	24,030
09/07/2022	24,000	24,205	23,780	24,130
09/08/2022	24,525	25,000	24,405	25,000
09/09/2022	25,075	25,095	24,685	24,775
09/12/2022	25,140	25,335	24,765	24,885
09/13/2022	24,885	25,030	24,825	24,880
09/14/2022	24,000	24,485	23,985	24,195
09/15/2022	24,435	24,570	24,230	24,240
09/16/2022	24,195	24,380	24,070	24,095
09/20/2022	24,380	24,500	23,970	24,095
09/21/2022	23,615	23,910	23,105	23,145
09/22/2022	22,855	22,980	22,405	22,890
09/26/2022	22,435	22,670	22,355	22,565
09/27/2022	22,835	22,875	22,505	22,630
09/28/2022	22,520	22,785	22,205	22,485
09/29/2022	22,800	23,015	22,355	22,665
09/30/2022	22,490	22,615	22,170	22,295
10/03/2022	22,290	22,925	22,200	22,920
10/04/2022	23,420	23,775	23,090	23,655
10/05/2022	24,040	24,250	23,865	23,950
10/06/2022	23,880	24,065	23,785	23,845
10/07/2022	23,365	23,470	23,190	23,225
10/11/2022	22,570	22,765	22,430	22,595
10/12/2022	22,580	22,725	22,420	22,535
10/13/2022	22,380	22,425	21,840	21,880
10/14/2022	22,195	22,575	22,170	22,435
10/17/2022	22,080	22,245	21,920	21,965
10/18/2022	22,430	22,475	21,970	22,325
10/19/2022	22,485	22,685	22,355	22,405
10/20/2022	22,000	22,350	21,940	22,245
10/21/2022	21,925	22,095	21,660	21,665
10/24/2022	22,100	22,290	21,875	21,875
10/25/2022	22,190	22,220	21,800	21,905
10/26/2022	22,290	22,290	21,850	21,885
10/27/2022	22,100	22,235	21,935	22,065
10/28/2022	21,700	22,060	21,585	21,885
10/31/2022	22,075	22,425	22,020	22,385
11/01/2022	22,400	22,560	22,245	22,515
11/02/2022	22,480	22,740	22,425	22,715
11/04/2022	22,400	22,565	22,135	22,445
11/07/2022	22,700	23,005	22,640	22,840
11/08/2022	23,190	23,195	22,960	23,125
11/09/2022	22,685	22,740	21,930	21,930
11/10/2022	21,825	22,080	21,685	21,695
11/11/2022	22,575	23,255	22,345	23,255
11/14/2022	23,255	23,710	23,190	23,285
11/15/2022	23,140	23,195	22,720	22,950
11/16/2022	22,870	23,065	22,480	22,675
11/17/2022	22,645	22,730	22,370	22,470
11/18/2022	22,630	22,630	22,430	22,530
11/21/2022	22,605	22,755	22,460	22,580
11/22/2022	22,700	22,925	22,665	22,675
11/24/2022	23,175	23,295	23,075	23,215
11/25/2022	23,235	23,235	22,815	22,815
11/28/2022	22,650	22,955	22,625	22,860
11/29/2022	22,615	22,640	22,450	22,560
11/30/2022	22,300	22,520	22,190	22,405
12/01/2022	22,885	23,070	22,685	22,725
12/02/2022	22,420	22,470	22,210	22,400
12/05/2022	22,490	22,550	22,345	22,380
12/06/2022	22,300	22,340	22,180	22,180
12/07/2022	22,105	22,175	21,915	21,915
12/08/2022	21,920	21,995	21,700	21,910
12/09/2022	21,620	22,105	21,605	22,000
12/12/2022	21,800	22,015	21,775	21,980
12/13/2022	22,285	22,465	22,240	22,400
12/14/2022	22,635	22,760	22,460	22,665
12/15/2022	22,490	22,650	22,435	22,535
12/16/2022	22,155	22,200	22,030	22,045
12/19/2022	21,690	21,800	21,360	21,400
12/20/2022	21,595	21,595	20,340	20,705
12/21/2022	20,720	20,975	20,610	20,870
12/22/2022	20,900	20,990	20,630	20,660
12/23/2022	20,340	20,495	20,265	20,445
12/26/2022	20,425	20,750	20,405	20,730
12/27/2022	20,950	20,950	20,555	20,570
12/28/2022	20,400	20,510	20,300	20,510
12/29/2022	20,300	20,400	20,185	20,400
12/30/2022	20,570	20,670	20,175	20,200

Menu

Create your free account now!

6367.T: Daikin Industries,Ltd. Historical Data

2022 Historical Chart

Average

Low

High