Singapore markets open in 8 hours 57 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.57 +0.48 (+0.01%) Dow
39,124.37 -45.15 (-0.12%) Nasdaq
17,899.38 +20.08 (+0.11%) Bitcoin USD
61,816.93 -1,247.89 (-1.98%) CMC Crypto 200
1,309.35 -35.15 (-2.61%)
Daihatsu Diesel Mfg. Co., Ltd. (6023.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1,690.00 | 1,806.00 | 1,690.00 | 1,806.00 | 1,806.00 | 369,100 |
| 01 Jul 2024 | 1,653.00 | 1,721.00 | 1,649.00 | 1,690.00 | 1,690.00 | 193,800 |
| 28 Jun 2024 | 1,638.00 | 1,673.00 | 1,634.00 | 1,653.00 | 1,653.00 | 130,600 |
| 27 Jun 2024 | 1,630.00 | 1,644.00 | 1,626.00 | 1,636.00 | 1,636.00 | 52,400 |
| 26 Jun 2024 | 1,630.00 | 1,645.00 | 1,619.00 | 1,635.00 | 1,635.00 | 63,400 |
| 25 Jun 2024 | 1,619.00 | 1,649.00 | 1,619.00 | 1,637.00 | 1,637.00 | 131,400 |
| 24 Jun 2024 | 1,565.00 | 1,617.00 | 1,557.00 | 1,607.00 | 1,607.00 | 158,400 |
| 21 Jun 2024 | 1,603.00 | 1,617.00 | 1,563.00 | 1,565.00 | 1,565.00 | 238,300 |
| 20 Jun 2024 | 1,626.00 | 1,632.00 | 1,590.00 | 1,604.00 | 1,604.00 | 137,000 |
| 19 Jun 2024 | 1,616.00 | 1,645.00 | 1,615.00 | 1,626.00 | 1,626.00 | 99,400 |
| 18 Jun 2024 | 1,650.00 | 1,660.00 | 1,606.00 | 1,614.00 | 1,614.00 | 145,400 |
| 17 Jun 2024 | 1,684.00 | 1,698.00 | 1,617.00 | 1,629.00 | 1,629.00 | 281,300 |
| 14 Jun 2024 | 1,609.00 | 1,724.00 | 1,609.00 | 1,724.00 | 1,724.00 | 250,400 |
| 13 Jun 2024 | 1,670.00 | 1,720.00 | 1,611.00 | 1,611.00 | 1,611.00 | 175,300 |
| 12 Jun 2024 | 1,610.00 | 1,666.00 | 1,598.00 | 1,659.00 | 1,659.00 | 135,900 |
| 11 Jun 2024 | 1,650.00 | 1,676.00 | 1,610.00 | 1,610.00 | 1,610.00 | 122,300 |
| 10 Jun 2024 | 1,594.00 | 1,651.00 | 1,594.00 | 1,651.00 | 1,651.00 | 131,800 |
| 07 Jun 2024 | 1,585.00 | 1,598.00 | 1,550.00 | 1,589.00 | 1,589.00 | 107,000 |
| 06 Jun 2024 | 1,632.00 | 1,636.00 | 1,585.00 | 1,585.00 | 1,585.00 | 130,700 |
| 05 Jun 2024 | 1,655.00 | 1,679.00 | 1,599.00 | 1,602.00 | 1,602.00 | 229,200 |
| 04 Jun 2024 | 1,650.00 | 1,708.00 | 1,623.00 | 1,665.00 | 1,665.00 | 245,000 |
| 03 Jun 2024 | 1,667.00 | 1,675.00 | 1,645.00 | 1,662.00 | 1,662.00 | 158,000 |
| 31 May 2024 | 1,608.00 | 1,654.00 | 1,587.00 | 1,645.00 | 1,645.00 | 155,400 |
| 30 May 2024 | 1,590.00 | 1,614.00 | 1,580.00 | 1,593.00 | 1,593.00 | 150,500 |
| 29 May 2024 | 1,623.00 | 1,642.00 | 1,611.00 | 1,611.00 | 1,611.00 | 141,900 |
| 28 May 2024 | 1,645.00 | 1,674.00 | 1,610.00 | 1,615.00 | 1,615.00 | 174,200 |
| 27 May 2024 | 1,623.00 | 1,650.00 | 1,598.00 | 1,638.00 | 1,638.00 | 187,600 |
| 24 May 2024 | 1,630.00 | 1,666.00 | 1,615.00 | 1,625.00 | 1,625.00 | 330,800 |
| 23 May 2024 | 1,720.00 | 1,748.00 | 1,685.00 | 1,710.00 | 1,710.00 | 269,900 |
| 22 May 2024 | 1,777.00 | 1,794.00 | 1,708.00 | 1,719.00 | 1,719.00 | 417,500 |
| 21 May 2024 | 1,685.00 | 1,811.00 | 1,674.00 | 1,780.00 | 1,780.00 | 636,000 |
| 20 May 2024 | 1,581.00 | 1,693.00 | 1,577.00 | 1,689.00 | 1,689.00 | 371,000 |
| 17 May 2024 | 1,562.00 | 1,616.00 | 1,549.00 | 1,577.00 | 1,577.00 | 385,000 |
| 16 May 2024 | 1,620.00 | 1,630.00 | 1,513.00 | 1,544.00 | 1,544.00 | 515,700 |
| 15 May 2024 | 1,693.00 | 1,694.00 | 1,611.00 | 1,642.00 | 1,642.00 | 261,700 |
| 14 May 2024 | 1,695.00 | 1,713.00 | 1,660.00 | 1,680.00 | 1,680.00 | 248,400 |
| 13 May 2024 | 1,732.00 | 1,786.00 | 1,667.00 | 1,679.00 | 1,679.00 | 721,200 |
| 10 May 2024 | 1,621.00 | 1,735.00 | 1,602.00 | 1,735.00 | 1,735.00 | 936,500 |
| 09 May 2024 | 1,511.00 | 1,655.00 | 1,505.00 | 1,622.00 | 1,622.00 | 548,200 |
| 08 May 2024 | 1,575.00 | 1,581.00 | 1,513.00 | 1,513.00 | 1,513.00 | 242,100 |
| 07 May 2024 | 1,570.00 | 1,580.00 | 1,543.00 | 1,575.00 | 1,575.00 | 227,400 |
| 02 May 2024 | 1,503.00 | 1,565.00 | 1,500.00 | 1,551.00 | 1,551.00 | 303,000 |
| 01 May 2024 | 1,588.00 | 1,599.00 | 1,505.00 | 1,510.00 | 1,510.00 | 448,900 |
| 30 Apr 2024 | 1,556.00 | 1,685.00 | 1,533.00 | 1,567.00 | 1,567.00 | 1,429,000 |
| 26 Apr 2024 | 1,422.00 | 1,566.00 | 1,385.00 | 1,549.00 | 1,549.00 | 2,242,700 |
| 25 Apr 2024 | 1,372.00 | 1,455.00 | 1,305.00 | 1,440.00 | 1,440.00 | 2,951,700 |
| 24 Apr 2024 | 1,396.00 | 1,427.00 | 1,380.00 | 1,392.00 | 1,392.00 | 691,900 |
| 23 Apr 2024 | 1,436.00 | 1,453.00 | 1,384.00 | 1,389.00 | 1,389.00 | 1,056,900 |
| 22 Apr 2024 | 1,521.00 | 1,579.00 | 1,420.00 | 1,438.00 | 1,438.00 | 2,965,700 |
| 19 Apr 2024 | 1,507.00 | 1,507.00 | 1,406.00 | 1,461.00 | 1,461.00 | 909,700 |
| 18 Apr 2024 | 1,533.00 | 1,586.00 | 1,503.00 | 1,558.00 | 1,558.00 | 379,300 |
| 17 Apr 2024 | 1,612.00 | 1,620.00 | 1,551.00 | 1,557.00 | 1,557.00 | 303,500 |
| 16 Apr 2024 | 1,588.00 | 1,634.00 | 1,572.00 | 1,587.00 | 1,587.00 | 295,400 |
| 15 Apr 2024 | 1,617.00 | 1,630.00 | 1,580.00 | 1,618.00 | 1,618.00 | 145,500 |
| 12 Apr 2024 | 1,677.00 | 1,705.00 | 1,619.00 | 1,636.00 | 1,636.00 | 316,200 |
| 11 Apr 2024 | 1,656.00 | 1,677.00 | 1,590.00 | 1,661.00 | 1,661.00 | 513,100 |
| 10 Apr 2024 | 1,540.00 | 1,691.00 | 1,532.00 | 1,679.00 | 1,679.00 | 786,400 |
| 09 Apr 2024 | 1,480.00 | 1,559.00 | 1,478.00 | 1,558.00 | 1,558.00 | 294,600 |
| 08 Apr 2024 | 1,452.00 | 1,479.00 | 1,440.00 | 1,477.00 | 1,477.00 | 164,200 |
| 05 Apr 2024 | 1,418.00 | 1,437.00 | 1,403.00 | 1,430.00 | 1,430.00 | 196,600 |
| 04 Apr 2024 | 1,450.00 | 1,480.00 | 1,433.00 | 1,473.00 | 1,473.00 | 225,800 |
| 03 Apr 2024 | 1,389.00 | 1,457.00 | 1,383.00 | 1,436.00 | 1,436.00 | 217,700 |
| 02 Apr 2024 | 1,407.00 | 1,430.00 | 1,395.00 | 1,417.00 | 1,417.00 | 205,800 |
| 01 Apr 2024 | 1,497.00 | 1,498.00 | 1,420.00 | 1,431.00 | 1,431.00 | 288,700 |
| 29 Mar 2024 | 1,512.00 | 1,525.00 | 1,477.00 | 1,515.00 | 1,515.00 | 147,700 |
| 28 Mar 2024 | 1,480.00 | 1,528.00 | 1,461.00 | 1,463.00 | 1,463.00 | 152,000 |
| 28 Mar 2024 | 49 Dividend | |||||
| 27 Mar 2024 | 1,512.00 | 1,519.00 | 1,490.00 | 1,507.00 | 1,458.00 | 173,400 |
| 26 Mar 2024 | 1,468.00 | 1,516.00 | 1,451.00 | 1,504.00 | 1,455.10 | 208,800 |
| 25 Mar 2024 | 1,485.00 | 1,511.00 | 1,477.00 | 1,483.00 | 1,434.78 | 179,100 |
| 22 Mar 2024 | 1,533.00 | 1,536.00 | 1,505.00 | 1,509.00 | 1,459.93 | 209,200 |
| 21 Mar 2024 | 1,540.00 | 1,570.00 | 1,519.00 | 1,530.00 | 1,480.25 | 303,400 |
| 19 Mar 2024 | 1,489.00 | 1,542.00 | 1,470.00 | 1,532.00 | 1,482.19 | 489,000 |
| 18 Mar 2024 | 1,426.00 | 1,508.00 | 1,426.00 | 1,489.00 | 1,440.59 | 449,300 |
| 15 Mar 2024 | 1,361.00 | 1,441.00 | 1,347.00 | 1,420.00 | 1,373.83 | 406,200 |
| 14 Mar 2024 | 1,370.00 | 1,382.00 | 1,345.00 | 1,373.00 | 1,328.36 | 262,500 |
| 13 Mar 2024 | 1,455.00 | 1,459.00 | 1,373.00 | 1,381.00 | 1,336.10 | 409,900 |
| 12 Mar 2024 | 1,425.00 | 1,481.00 | 1,389.00 | 1,435.00 | 1,388.34 | 639,400 |
| 11 Mar 2024 | 1,519.00 | 1,527.00 | 1,390.00 | 1,439.00 | 1,392.21 | 1,141,900 |
| 08 Mar 2024 | 1,595.00 | 1,679.00 | 1,586.00 | 1,619.00 | 1,566.36 | 909,100 |
| 07 Mar 2024 | 1,596.00 | 1,605.00 | 1,504.00 | 1,522.00 | 1,472.51 | 453,200 |
| 06 Mar 2024 | 1,555.00 | 1,578.00 | 1,530.00 | 1,561.00 | 1,510.24 | 169,800 |
| 05 Mar 2024 | 1,515.00 | 1,573.00 | 1,505.00 | 1,555.00 | 1,504.44 | 271,500 |
| 04 Mar 2024 | 1,560.00 | 1,574.00 | 1,518.00 | 1,522.00 | 1,472.51 | 319,100 |
| 01 Mar 2024 | 1,566.00 | 1,579.00 | 1,530.00 | 1,563.00 | 1,512.18 | 351,100 |
| 29 Feb 2024 | 1,515.00 | 1,561.00 | 1,495.00 | 1,539.00 | 1,488.96 | 236,100 |
| 28 Feb 2024 | 1,544.00 | 1,556.00 | 1,516.00 | 1,530.00 | 1,480.25 | 282,000 |
| 27 Feb 2024 | 1,560.00 | 1,568.00 | 1,525.00 | 1,548.00 | 1,497.67 | 345,500 |
| 26 Feb 2024 | 1,595.00 | 1,618.00 | 1,561.00 | 1,575.00 | 1,523.79 | 723,800 |
| 22 Feb 2024 | 1,504.00 | 1,589.00 | 1,489.00 | 1,586.00 | 1,534.43 | 735,000 |
| 21 Feb 2024 | 1,404.00 | 1,452.00 | 1,400.00 | 1,444.00 | 1,397.05 | 305,500 |
| 20 Feb 2024 | 1,436.00 | 1,436.00 | 1,393.00 | 1,409.00 | 1,363.19 | 371,000 |
| 19 Feb 2024 | 1,433.00 | 1,456.00 | 1,410.00 | 1,440.00 | 1,393.18 | 376,300 |
| 16 Feb 2024 | 1,390.00 | 1,450.00 | 1,390.00 | 1,431.00 | 1,384.47 | 522,300 |
| 15 Feb 2024 | 1,336.00 | 1,388.00 | 1,330.00 | 1,371.00 | 1,326.42 | 452,500 |
| 14 Feb 2024 | 1,285.00 | 1,319.00 | 1,280.00 | 1,319.00 | 1,276.11 | 297,600 |
| 13 Feb 2024 | 1,255.00 | 1,260.00 | 1,219.00 | 1,260.00 | 1,219.03 | 188,500 |
| 09 Feb 2024 | 1,235.00 | 1,255.00 | 1,230.00 | 1,237.00 | 1,196.78 | 157,400 |
| 08 Feb 2024 | 1,240.00 | 1,251.00 | 1,200.00 | 1,243.00 | 1,202.58 | 268,500 |
| 07 Feb 2024 | 1,215.00 | 1,246.00 | 1,203.00 | 1,225.00 | 1,185.17 | 239,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.