6367.T: Daikin Industries,Ltd. Historical Data

2023 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 24,475.7724

CLOSE 24,478.9228

Low

LOW 19,655

High

HIGH 31,330

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	19,850	20,060	19,655	19,925
01/05/2023	19,925	20,150	19,855	20,035
01/06/2023	20,070	20,290	19,965	20,250
01/10/2023	20,900	21,445	20,795	21,330
01/11/2023	21,765	21,780	21,400	21,510
01/12/2023	21,710	21,880	21,335	21,400
01/13/2023	21,735	21,765	21,185	21,275
01/16/2023	21,000	21,235	20,900	21,235
01/17/2023	21,005	21,280	20,985	21,045
01/18/2023	21,310	21,875	21,215	21,740
01/19/2023	21,385	21,525	21,305	21,325
01/20/2023	21,530	21,975	21,470	21,770
01/23/2023	22,425	22,610	22,085	22,205
01/24/2023	22,410	22,750	22,275	22,665
01/25/2023	22,775	23,165	22,660	22,955
01/26/2023	22,805	22,950	22,385	22,535
01/27/2023	22,550	22,725	22,455	22,560
01/30/2023	22,505	22,535	22,340	22,525
01/31/2023	22,600	22,735	22,410	22,470
02/01/2023	22,700	22,765	22,420	22,445
02/02/2023	22,685	22,720	22,480	22,595
02/03/2023	22,860	22,915	22,715	22,870
02/06/2023	22,980	23,015	22,725	22,880
02/07/2023	23,130	23,165	22,850	22,955
02/08/2023	23,260	23,345	22,870	22,995
02/09/2023	22,805	23,040	22,710	22,955
02/10/2023	23,105	23,240	22,915	23,240
02/13/2023	23,130	23,260	22,840	22,930
02/14/2023	23,245	23,405	23,150	23,390
02/15/2023	23,410	23,415	23,070	23,095
02/16/2023	23,200	23,295	23,080	23,175
02/17/2023	23,000	23,215	22,915	23,085
02/20/2023	23,065	23,350	23,045	23,350
02/21/2023	23,335	23,685	23,305	23,585
02/22/2023	23,500	23,640	23,320	23,460
02/24/2023	23,330	23,445	23,130	23,365
02/27/2023	23,205	23,500	23,155	23,425
02/28/2023	23,460	23,480	23,260	23,345
03/01/2023	23,125	23,380	23,055	23,330
03/02/2023	23,540	23,540	23,090	23,190
03/03/2023	23,170	23,485	23,135	23,395
03/06/2023	23,685	23,765	23,585	23,730
03/07/2023	23,885	24,165	23,845	24,070
03/08/2023	23,975	24,085	23,900	24,025
03/09/2023	24,110	24,275	23,985	23,985
03/10/2023	24,000	24,000	23,530	23,610
03/13/2023	23,320	23,350	23,020	23,270
03/14/2023	22,840	22,875	22,560	22,790
03/15/2023	22,855	22,885	22,610	22,745
03/16/2023	22,295	22,400	22,130	22,315
03/17/2023	22,545	22,685	22,285	22,605
03/20/2023	22,525	22,720	22,225	22,225
03/22/2023	22,760	23,090	22,725	23,000
03/23/2023	22,925	22,985	22,690	22,910
03/24/2023	22,900	22,955	22,715	22,950
03/27/2023	22,980	23,140	22,895	23,050
03/28/2023	23,005	23,105	22,800	22,955
03/29/2023	23,045	23,480	22,905	23,430
03/30/2023	23,350	23,625	23,295	23,625
03/31/2023	23,770	23,915	23,525	23,655
04/03/2023	23,660	23,665	23,310	23,355
04/04/2023	23,420	23,650	23,370	23,650
04/05/2023	23,350	23,455	22,980	23,000
04/06/2023	22,540	22,630	21,960	22,010
04/07/2023	21,930	22,195	21,865	22,145
04/10/2023	22,160	22,235	21,930	22,060
04/11/2023	22,080	22,305	22,080	22,130
04/12/2023	22,180	22,500	22,180	22,480
04/13/2023	22,440	22,785	22,425	22,765
04/14/2023	23,000	23,000	22,630	22,900
04/17/2023	22,840	23,065	22,840	23,050
04/18/2023	23,200	23,505	23,150	23,335
04/19/2023	23,190	23,340	23,080	23,225
04/20/2023	23,045	23,315	22,985	23,235
04/21/2023	23,400	23,435	23,185	23,405
04/24/2023	23,515	23,655	23,455	23,525
04/25/2023	23,580	23,735	23,490	23,530
04/26/2023	23,540	23,620	23,335	23,540
04/27/2023	23,420	23,835	23,330	23,835
04/28/2023	24,070	24,645	24,060	24,620
05/01/2023	24,825	25,295	24,805	25,155
05/02/2023	25,320	25,350	25,085	25,310
05/08/2023	25,815	25,830	25,520	25,675
05/09/2023	25,760	25,940	25,515	25,865
05/10/2023	25,480	25,630	25,180	25,555
05/11/2023	25,450	25,600	25,295	25,480
05/12/2023	25,225	25,720	25,200	25,555
05/15/2023	25,800	26,310	25,775	26,285
05/16/2023	26,375	26,475	26,170	26,255
05/17/2023	26,355	26,740	26,300	26,710
05/18/2023	27,125	27,370	27,065	27,290
05/19/2023	27,630	27,790	27,295	27,370
05/22/2023	27,400	27,890	27,350	27,880
05/23/2023	27,960	28,050	27,280	27,405
05/24/2023	27,080	27,320	26,880	27,175
05/25/2023	27,095	27,330	26,910	27,035
05/26/2023	27,025	27,040	26,720	26,805
05/29/2023	27,180	27,215	26,700	26,750
05/30/2023	26,695	26,885	26,605	26,700
05/31/2023	26,700	26,850	26,330	26,560
06/01/2023	26,920	27,455	26,780	27,320
06/02/2023	27,800	28,305	27,540	28,250
06/05/2023	28,550	28,920	28,325	28,915
06/06/2023	28,920	29,620	28,680	29,540
06/07/2023	29,370	29,575	28,220	28,240
06/08/2023	28,000	28,165	27,600	27,820
06/09/2023	28,380	28,995	28,240	28,885
06/12/2023	29,115	29,115	28,655	28,790
06/13/2023	28,985	29,250	28,710	29,205
06/14/2023	29,300	29,640	29,050	29,380
06/15/2023	29,380	29,685	29,265	29,575
06/16/2023	29,495	29,735	29,130	29,610
06/19/2023	29,705	29,745	29,285	29,530
06/20/2023	29,370	29,490	29,105	29,345
06/21/2023	29,190	29,525	29,155	29,470
06/22/2023	29,325	29,550	29,295	29,315
06/23/2023	29,360	29,475	28,525	28,615
06/26/2023	28,615	28,715	28,325	28,565
06/27/2023	28,540	28,780	28,310	28,700
06/28/2023	28,925	29,130	28,555	29,090
06/29/2023	29,100	29,610	29,095	29,275
06/30/2023	29,010	29,330	29,005	29,265
07/03/2023	29,895	31,330	29,805	31,240
07/04/2023	30,820	30,890	30,320	30,440
07/05/2023	29,990	30,790	29,860	30,720
07/06/2023	29,840	29,930	29,545	29,695
07/07/2023	29,100	29,455	28,545	29,110
07/10/2023	28,950	29,215	28,655	28,745
07/11/2023	29,015	29,110	28,620	28,695
07/12/2023	28,870	28,885	28,285	28,375
07/13/2023	28,480	28,575	28,140	28,500
07/14/2023	28,510	28,995	28,310	28,500
07/18/2023	28,625	28,880	28,435	28,550
07/19/2023	28,945	29,100	28,610	28,885
07/20/2023	28,800	28,810	28,450	28,470
07/21/2023	28,225	28,515	28,165	28,470
07/24/2023	28,870	28,940	28,325	28,470
07/25/2023	28,440	28,910	28,380	28,910
07/26/2023	28,800	28,875	28,465	28,630
07/27/2023	28,540	28,655	28,420	28,635
07/28/2023	28,280	28,690	27,890	28,560
07/31/2023	28,845	28,880	28,560	28,690
08/01/2023	28,880	28,950	28,650	28,835
08/02/2023	28,500	28,720	28,065	28,200
08/03/2023	28,055	28,345	27,795	27,815
08/04/2023	27,680	27,880	27,520	27,765
08/07/2023	27,525	27,935	27,370	27,865
08/08/2023	28,300	28,535	28,075	28,235
08/09/2023	25,600	26,285	25,020	25,020
08/10/2023	25,000	25,625	24,960	25,370
08/14/2023	25,550	25,550	25,060	25,080
08/15/2023	25,180	25,245	24,605	24,680
08/16/2023	24,350	24,530	24,035	24,035
08/17/2023	23,870	24,370	23,590	24,325
08/18/2023	24,000	24,115	23,785	23,900
08/21/2023	23,710	23,785	23,330	23,375
08/22/2023	23,430	23,525	23,115	23,400
08/23/2023	23,470	24,125	23,405	24,045
08/24/2023	23,995	24,165	23,865	24,150
08/25/2023	23,725	24,050	23,695	23,840
08/28/2023	24,400	25,030	24,330	24,840
08/29/2023	25,325	25,545	25,220	25,275
08/30/2023	25,270	25,425	25,130	25,170
08/31/2023	25,120	25,330	25,110	25,225
09/01/2023	25,560	25,660	25,325	25,575
09/04/2023	25,625	25,660	25,430	25,660
09/05/2023	25,600	25,735	25,495	25,730
09/06/2023	25,760	26,190	25,715	26,125
09/07/2023	25,695	26,060	25,625	25,675
09/08/2023	25,520	25,580	25,055	25,145
09/11/2023	25,150	25,235	24,865	24,885
09/12/2023	24,880	25,025	24,650	25,025
09/13/2023	24,970	24,990	24,740	24,840
09/14/2023	24,840	24,975	24,785	24,860
09/15/2023	25,235	25,240	24,955	25,025
09/19/2023	24,850	24,975	24,615	24,915
09/20/2023	24,650	24,990	24,570	24,630
09/21/2023	24,970	25,260	24,710	24,710
09/22/2023	24,235	24,460	24,120	24,285
09/25/2023	24,155	24,445	24,135	24,310
09/26/2023	24,400	24,405	23,985	24,025
09/27/2023	23,700	23,835	23,595	23,710
09/28/2023	23,600	23,645	23,185	23,445
09/29/2023	23,560	23,580	23,140	23,475
10/02/2023	23,865	24,120	23,580	23,650
10/03/2023	23,365	23,520	23,060	23,110
10/04/2023	22,900	23,285	22,800	23,090
10/05/2023	23,475	23,475	23,130	23,305
10/06/2023	23,010	23,145	22,885	23,025
10/10/2023	22,900	23,415	22,900	23,315
10/11/2023	23,390	23,730	23,360	23,675
10/12/2023	23,675	23,910	23,675	23,760
10/13/2023	23,475	23,520	23,070	23,125
10/16/2023	23,000	23,040	22,270	22,330
10/17/2023	22,800	23,030	22,670	23,005
10/18/2023	23,100	23,145	22,785	22,865
10/19/2023	22,380	22,570	22,295	22,400
10/20/2023	22,005	22,150	21,765	22,015
10/23/2023	21,630	21,770	21,490	21,595
10/24/2023	21,575	21,585	21,040	21,400
10/25/2023	21,750	21,890	21,540	21,660
10/26/2023	21,465	21,485	21,150	21,185
10/27/2023	21,395	21,525	21,365	21,450
10/30/2023	21,310	21,430	21,200	21,300
10/31/2023	21,215	21,730	21,080	21,630
11/01/2023	22,200	22,275	21,980	22,275
11/02/2023	22,500	22,575	22,275	22,395
11/06/2023	22,845	23,205	22,705	23,090
11/07/2023	22,895	22,965	22,595	22,665
11/08/2023	22,000	22,845	22,000	22,585
11/09/2023	22,835	23,535	22,800	23,485
11/10/2023	23,400	23,405	23,020	23,135
11/13/2023	23,250	23,450	23,085	23,165
11/14/2023	23,255	23,380	22,970	22,970
11/15/2023	23,245	23,550	23,050	23,540
11/16/2023	23,550	23,730	23,490	23,700
11/17/2023	23,675	23,835	23,540	23,745
11/20/2023	23,850	24,080	23,705	23,850
11/21/2023	23,855	23,920	23,630	23,660
11/22/2023	23,655	23,760	23,515	23,650
11/24/2023	23,410	23,495	22,935	23,095
11/27/2023	23,000	23,105	22,705	22,715
11/28/2023	22,600	22,650	22,290	22,380
11/29/2023	22,120	22,465	22,095	22,185
11/30/2023	22,120	22,230	21,815	22,155
12/01/2023	22,290	22,315	21,925	21,955
12/04/2023	22,050	22,050	21,505	21,570
12/05/2023	21,330	21,640	21,310	21,500
12/06/2023	21,590	21,890	21,560	21,890
12/07/2023	21,600	21,645	21,000	21,000
12/08/2023	20,955	21,095	20,850	21,030
12/11/2023	21,345	21,580	21,260	21,455
12/12/2023	21,955	22,090	21,655	21,700
12/13/2023	22,200	22,415	21,955	22,080
12/14/2023	22,130	22,250	21,380	21,520
12/15/2023	22,020	22,400	21,780	22,335
12/18/2023	22,300	22,315	21,910	22,100
12/19/2023	21,920	22,320	21,860	22,240
12/20/2023	22,560	23,170	22,560	22,930
12/21/2023	22,695	22,910	22,440	22,545
12/22/2023	22,500	22,700	22,345	22,345
12/25/2023	22,645	22,750	22,330	22,355
12/26/2023	22,370	22,585	22,325	22,390
12/27/2023	22,615	22,830	22,590	22,820
12/28/2023	22,910	23,160	22,730	22,890
12/29/2023	22,915	23,260	22,860	22,985

Menu

Create your free account now!

6367.T: Daikin Industries,Ltd. Historical Data

2023 Historical Chart

Average

Low

High