Tokyo - Delayed Quote JPY

Daikoku Denki Co., Ltd. (6430.T)

2,126.00
+25.00
+(1.19%)
At close: May 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 30, 20252,088.002,137.002,087.002,126.002,126.0096,100
May 29, 20252,097.002,113.002,089.002,101.002,101.0087,600
May 28, 20252,156.002,164.002,083.002,083.002,083.00122,700
May 27, 20252,146.002,151.002,129.002,148.002,148.00101,900
May 26, 20252,149.002,159.002,132.002,132.002,132.0068,900
May 23, 20252,143.002,178.002,142.002,152.002,152.0085,000
May 22, 20252,090.002,148.002,077.002,143.002,143.00117,300
May 21, 20252,117.002,145.002,095.002,099.002,099.00153,200
May 20, 20252,116.002,149.002,100.002,103.002,103.00201,100
May 19, 20252,183.002,183.002,119.002,124.002,124.00254,400
May 16, 20252,110.002,239.002,110.002,189.002,189.00553,000
May 15, 20252,521.002,554.002,452.002,506.002,506.00178,800
May 14, 20252,555.002,573.002,513.002,539.002,539.0090,900
May 13, 20252,559.002,575.002,550.002,555.002,555.0046,700
May 12, 20252,567.002,579.002,492.002,551.002,551.00140,400
May 9, 20252,547.002,594.002,547.002,555.002,555.0099,200
May 8, 20252,546.002,549.002,523.002,549.002,549.0041,000
May 7, 20252,536.002,571.002,517.002,547.002,547.0096,300
May 2, 20252,549.002,571.002,520.002,536.002,536.0077,900
May 1, 20252,542.002,554.002,520.002,520.002,520.0042,000
Apr 30, 20252,588.002,598.002,543.002,563.002,563.0053,400
Apr 28, 20252,572.002,601.002,570.002,589.002,589.0055,300
Apr 25, 20252,519.002,561.002,517.002,552.002,552.0050,600
Apr 24, 20252,510.002,535.002,503.002,503.002,503.0038,200
Apr 23, 20252,504.002,528.002,498.002,509.002,509.0054,500
Apr 22, 20252,466.002,491.002,459.002,491.002,491.0037,900
Apr 21, 20252,491.002,497.002,464.002,475.002,475.0050,600
Apr 18, 20252,449.002,504.002,449.002,491.002,491.0063,600
Apr 17, 20252,432.002,447.002,407.002,442.002,442.0029,200
Apr 16, 20252,460.002,480.002,421.002,435.002,435.0046,600
Apr 15, 20252,489.002,508.002,451.002,451.002,451.0055,900
Apr 14, 20252,450.002,491.002,450.002,460.002,460.0067,400
Apr 11, 20252,315.002,445.002,314.002,445.002,445.00120,300
Apr 10, 20252,378.002,401.002,354.002,386.002,386.00102,500
Apr 9, 20252,250.002,280.002,165.002,218.002,218.00210,100
Apr 8, 20252,222.002,362.002,222.002,326.002,326.00123,500
Apr 7, 20252,122.002,195.002,072.002,122.002,122.00171,200
Apr 4, 20252,351.002,360.002,251.002,322.002,322.00223,900
Apr 3, 20252,436.002,466.002,406.002,427.002,427.00195,800
Apr 2, 20252,589.002,590.002,534.002,555.002,555.00116,500
Apr 1, 20252,656.002,656.002,585.002,595.002,595.00132,000
Mar 31, 20252,708.002,710.002,621.002,621.002,621.00109,000
Mar 28, 2025 80 Dividend
Mar 28, 20252,730.002,779.002,730.002,740.002,740.00101,500
Mar 27, 20252,796.002,809.002,771.002,809.002,729.00106,300
Mar 26, 20252,803.002,814.002,794.002,798.002,718.3186,000
Mar 25, 20252,803.002,810.002,798.002,801.002,721.2361,700
Mar 24, 20252,820.002,821.002,799.002,801.002,721.2363,300
Mar 21, 20252,829.002,840.002,820.002,820.002,739.6960,800
Mar 19, 20252,821.002,842.002,821.002,827.002,746.4954,700
Mar 18, 20252,810.002,841.002,806.002,819.002,738.7274,700
Mar 17, 20252,799.002,819.002,792.002,802.002,722.2069,100
Mar 14, 20252,799.002,809.002,787.002,798.002,718.3150,300
Mar 13, 20252,771.002,801.002,768.002,788.002,708.6050,900
Mar 12, 20252,766.002,779.002,751.002,779.002,699.8554,400
Mar 11, 20252,749.002,792.002,749.002,779.002,699.8588,200
Mar 10, 20252,746.002,796.002,746.002,769.002,690.1487,900
Mar 7, 20252,822.002,846.002,746.002,746.002,667.79133,900
Mar 6, 20252,790.002,822.002,785.002,820.002,739.69145,700
Mar 5, 20252,661.002,809.002,661.002,780.002,700.83236,300
Mar 4, 20252,670.002,678.002,630.002,676.002,599.79176,500
Mar 3, 20252,675.002,694.002,658.002,671.002,594.93133,600
Feb 28, 20252,699.002,717.002,627.002,659.002,583.27241,400
Feb 27, 20252,668.002,710.002,665.002,698.002,621.16164,000
Feb 26, 20252,676.002,692.002,652.002,675.002,598.82143,000
Feb 25, 20252,620.002,688.002,611.002,676.002,599.79147,100
Feb 21, 20252,630.002,637.002,603.002,611.002,536.64129,200
Feb 20, 20252,659.002,659.002,597.002,624.002,549.27153,600
Feb 19, 20252,663.002,673.002,640.002,659.002,583.27107,800
Feb 18, 20252,659.002,704.002,644.002,660.002,584.24156,000
Feb 17, 20252,732.002,733.002,656.002,656.002,580.36333,800
Feb 14, 20252,800.002,800.002,711.002,731.002,653.22440,000
Feb 13, 20252,887.002,913.002,883.002,899.002,816.44159,100
Feb 12, 20252,867.002,898.002,834.002,886.002,803.81106,800
Feb 10, 20252,888.002,905.002,830.002,849.002,767.86142,000
Feb 7, 20252,876.002,905.002,868.002,891.002,808.6646,300
Feb 6, 20252,878.002,904.002,863.002,896.002,813.5256,700
Feb 5, 20252,835.002,878.002,828.002,872.002,790.2177,900
Feb 4, 20252,823.002,855.002,821.002,825.002,744.5495,800
Feb 3, 20252,898.002,902.002,820.002,821.002,740.66174,000
Jan 31, 20252,960.002,966.002,898.002,902.002,819.35192,000
Jan 30, 20252,987.003,015.002,942.003,010.002,924.2889,200
Jan 29, 20253,025.003,025.002,981.002,985.002,899.9985,500
Jan 28, 20252,981.003,065.002,981.003,005.002,919.4269,100
Jan 27, 20252,987.002,998.002,963.002,978.002,893.1957,800
Jan 24, 20252,930.002,990.002,930.002,978.002,893.19100,600
Jan 23, 20252,915.002,950.002,892.002,950.002,865.9860,300
Jan 22, 20252,919.002,932.002,902.002,910.002,827.1245,800
Jan 21, 20252,935.002,937.002,887.002,937.002,853.3558,000
Jan 20, 20252,876.002,938.002,876.002,933.002,849.4795,100
Jan 17, 20252,870.002,888.002,839.002,876.002,794.0966,100
Jan 16, 20252,891.002,896.002,868.002,872.002,790.2175,000
Jan 15, 20252,902.002,920.002,880.002,890.002,807.6954,400
Jan 14, 20252,890.002,924.002,880.002,909.002,826.15111,300
Jan 10, 20252,940.002,942.002,892.002,900.002,817.41103,300
Jan 9, 20252,948.002,960.002,921.002,956.002,871.8182,400
Jan 8, 20252,999.003,005.002,936.002,948.002,864.04169,400
Jan 7, 20253,010.003,020.002,957.003,020.002,933.99108,000
Jan 6, 20253,020.003,035.002,964.002,992.002,906.79153,700
Dec 30, 20242,977.003,035.002,971.002,995.002,909.70107,100
Dec 27, 20242,943.003,005.002,928.002,984.002,899.02132,000
Dec 26, 20242,912.002,956.002,898.002,912.002,829.0786,200
Dec 25, 20242,928.002,931.002,888.002,912.002,829.07106,100
Dec 24, 20242,881.002,915.002,852.002,915.002,831.9899,400
Dec 23, 20242,840.002,877.002,814.002,865.002,783.41112,900
Dec 20, 20242,880.002,906.002,842.002,842.002,761.06114,300
Dec 19, 20242,826.002,885.002,817.002,865.002,783.41109,300
Dec 18, 20242,858.002,870.002,837.002,865.002,783.41109,500
Dec 17, 20242,910.002,924.002,872.002,872.002,790.21123,800
Dec 16, 20242,985.002,995.002,900.002,910.002,827.12178,800
Dec 13, 20243,010.003,025.002,976.003,000.002,914.56102,100
Dec 12, 20243,035.003,045.003,010.003,020.002,933.9977,400
Dec 11, 20243,030.003,080.003,005.003,040.002,953.4272,200
Dec 10, 20243,085.003,090.003,015.003,015.002,929.13122,400
Dec 9, 20243,085.003,110.003,035.003,110.003,021.4364,000
Dec 6, 20243,085.003,085.003,040.003,065.002,977.7198,400
Dec 5, 20243,125.003,150.003,100.003,120.003,031.1476,700
Dec 4, 20243,210.003,230.003,070.003,090.003,002.00235,600
Dec 3, 20243,270.003,290.003,210.003,210.003,118.58158,400
Dec 2, 20243,290.003,330.003,270.003,295.003,201.1637,600
Nov 29, 20243,310.003,320.003,280.003,295.003,201.1629,200
Nov 28, 20243,325.003,375.003,305.003,310.003,215.7333,300
Nov 27, 20243,420.003,440.003,320.003,320.003,225.4544,200
Nov 26, 20243,420.003,435.003,390.003,415.003,317.7432,500
Nov 25, 20243,430.003,485.003,385.003,400.003,303.1761,100
Nov 22, 20243,405.003,465.003,395.003,465.003,366.3249,300
Nov 21, 20243,375.003,490.003,375.003,420.003,322.6063,100
Nov 20, 20243,375.003,440.003,345.003,390.003,293.4565,200
Nov 19, 20243,375.003,470.003,315.003,345.003,249.7375,400
Nov 18, 20243,290.003,380.003,235.003,365.003,269.17104,500
Nov 15, 20243,335.003,335.003,180.003,220.003,128.29204,700
Nov 14, 20243,585.003,610.003,300.003,320.003,225.45207,300
Nov 13, 20243,465.003,570.003,460.003,495.003,395.46107,500
Nov 12, 20243,325.003,460.003,325.003,430.003,332.3167,500
Nov 11, 20243,360.003,380.003,305.003,335.003,240.0239,300
Nov 8, 20243,410.003,435.003,355.003,355.003,259.4537,200
Nov 7, 20243,430.003,455.003,380.003,400.003,303.1753,700
Nov 6, 20243,380.003,435.003,370.003,400.003,303.1754,000
Nov 5, 20243,285.003,380.003,285.003,380.003,283.7440,000
Nov 1, 20243,350.003,415.003,280.003,280.003,186.5966,000
Oct 31, 20243,340.003,385.003,305.003,370.003,274.0258,400
Oct 30, 20243,385.003,395.003,310.003,320.003,225.45190,000
Oct 29, 20243,430.003,445.003,340.003,400.003,303.1773,300
Oct 28, 20243,375.003,470.003,355.003,450.003,351.7437,200
Oct 25, 20243,490.003,500.003,360.003,375.003,278.8847,000
Oct 24, 20243,455.003,485.003,415.003,465.003,366.3238,700
Oct 23, 20243,535.003,550.003,470.003,495.003,395.4650,000
Oct 22, 20243,610.003,645.003,520.003,540.003,439.1851,100
Oct 21, 20243,565.003,670.003,545.003,630.003,526.6295,900
Oct 18, 20243,485.003,535.003,465.003,535.003,434.3226,500
Oct 17, 20243,520.003,530.003,485.003,500.003,400.3230,000
Oct 16, 20243,455.003,535.003,450.003,485.003,385.7554,000
Oct 15, 20243,405.003,480.003,405.003,465.003,366.3245,800
Oct 11, 20243,395.003,455.003,390.003,405.003,308.0346,200
Oct 10, 20243,425.003,425.003,320.003,375.003,278.8882,500
Oct 9, 20243,415.003,440.003,395.003,425.003,327.4656,800
Oct 8, 20243,515.003,520.003,390.003,400.003,303.1778,500
Oct 7, 20243,530.003,580.003,500.003,525.003,424.6164,500
Oct 4, 20243,515.003,550.003,470.003,475.003,376.0351,000
Oct 3, 20243,450.003,550.003,450.003,495.003,395.4677,700
Oct 2, 20243,435.003,465.003,355.003,380.003,283.7462,200
Oct 1, 20243,395.003,475.003,350.003,455.003,356.6052,700
Sep 30, 20243,325.003,370.003,255.003,330.003,235.1673,700
Sep 27, 2024 40 Dividend
Sep 27, 20243,445.003,495.003,425.003,450.003,351.7468,700
Sep 26, 20243,490.003,500.003,440.003,480.003,342.0388,900
Sep 25, 20243,430.003,495.003,430.003,460.003,322.8236,900
Sep 24, 20243,480.003,540.003,465.003,465.003,327.6256,300
Sep 20, 20243,525.003,530.003,425.003,440.003,303.6170,300
Sep 19, 20243,495.003,530.003,465.003,470.003,332.4350,800
Sep 18, 20243,435.003,485.003,425.003,485.003,346.8347,500
Sep 17, 20243,390.003,420.003,345.003,405.003,270.0028,200
Sep 13, 20243,320.003,355.003,300.003,340.003,207.5833,100
Sep 12, 20243,290.003,365.003,270.003,350.003,217.1858,000
Sep 11, 20243,380.003,395.003,200.003,220.003,092.3485,800
Sep 10, 20243,375.003,415.003,335.003,375.003,241.1971,200
Sep 9, 20243,285.003,395.003,275.003,365.003,231.5984,600
Sep 6, 20243,465.003,490.003,320.003,355.003,221.9865,000
Sep 5, 20243,395.003,490.003,340.003,415.003,279.6177,200
Sep 4, 20243,445.003,525.003,420.003,440.003,303.61114,900
Sep 3, 20243,650.003,710.003,520.003,525.003,385.24139,900
Sep 2, 20243,745.003,760.003,620.003,655.003,510.09103,800
Aug 30, 20243,630.003,750.003,620.003,700.003,553.31142,000
Aug 29, 20243,375.003,610.003,375.003,600.003,457.27133,700
Aug 28, 20243,420.003,440.003,375.003,390.003,255.6066,600
Aug 27, 20243,430.003,465.003,365.003,445.003,308.4282,700
Aug 26, 20243,375.003,430.003,325.003,430.003,294.0175,900
Aug 23, 20243,335.003,375.003,315.003,370.003,236.3951,800
Aug 22, 20243,255.003,360.003,255.003,340.003,207.58115,900
Aug 21, 20243,210.003,260.003,205.003,225.003,097.1430,000
Aug 20, 20243,175.003,250.003,175.003,250.003,121.1578,300
Aug 19, 20243,280.003,285.003,165.003,165.003,039.5287,100
Aug 16, 20243,230.003,275.003,230.003,265.003,135.5583,900
Aug 15, 20243,105.003,250.003,105.003,200.003,073.13110,500
Aug 14, 20243,155.003,215.003,080.003,130.003,005.91222,500
Aug 13, 20243,125.003,235.003,115.003,155.003,029.91355,600
Aug 9, 20243,360.003,360.003,230.003,295.003,164.36155,000
Aug 8, 20243,215.003,330.003,215.003,290.003,159.5697,000
Aug 7, 20243,015.003,305.003,015.003,215.003,087.54135,200
Aug 6, 20242,902.003,130.002,902.003,060.002,938.68210,100
Aug 5, 20242,965.003,035.002,673.002,684.002,577.59305,200
Aug 2, 20243,270.003,365.003,225.003,230.003,101.94197,400
Aug 1, 20243,695.003,695.003,430.003,440.003,303.61223,700
Jul 31, 20243,715.003,810.003,635.003,745.003,596.52153,000
Jul 30, 20243,700.003,700.003,595.003,625.003,481.2851,900
Jul 29, 20243,625.003,690.003,600.003,685.003,538.9075,100
Jul 26, 20243,680.003,680.003,610.003,610.003,466.8855,100
Jul 25, 20243,620.003,680.003,595.003,630.003,486.0898,400
Jul 24, 20243,740.003,770.003,665.003,690.003,543.7079,300
Jul 23, 20243,785.003,850.003,750.003,785.003,634.9486,100
Jul 22, 20243,855.003,885.003,730.003,730.003,582.12102,500
Jul 19, 20243,885.003,885.003,820.003,855.003,702.1654,300
Jul 18, 20243,830.003,920.003,830.003,885.003,730.9744,200
Jul 17, 20243,925.003,935.003,850.003,860.003,706.9658,100
Jul 16, 20243,880.003,915.003,840.003,885.003,730.9763,600
Jul 12, 20243,850.003,935.003,825.003,880.003,726.17125,400
Jul 11, 20244,005.004,015.003,875.003,875.003,721.3795,400
Jul 10, 20244,035.004,050.003,960.003,995.003,836.6173,700
Jul 9, 20244,065.004,090.004,020.004,025.003,865.4246,600
Jul 8, 20244,030.004,075.004,015.004,045.003,884.6340,600
Jul 5, 20244,035.004,115.004,025.004,030.003,870.2262,400
Jul 4, 20244,065.004,070.004,010.004,040.003,879.8344,900
Jul 3, 20244,005.004,070.004,005.004,035.003,875.0354,600
Jul 2, 20244,070.004,090.004,005.004,020.003,860.6257,400
Jul 1, 20244,100.004,120.004,055.004,055.003,894.2346,800
Jun 28, 20244,150.004,165.004,050.004,070.003,908.6470,600
Jun 27, 20244,030.004,130.004,005.004,120.003,956.66144,600
Jun 26, 20243,985.004,040.003,985.004,020.003,860.6255,200
Jun 25, 20244,000.004,060.003,980.003,980.003,822.21102,200
Jun 24, 20243,940.003,965.003,880.003,965.003,807.8072,900
Jun 21, 20243,965.003,995.003,890.003,890.003,735.7762,200
Jun 20, 20243,945.003,965.003,870.003,925.003,769.3989,900
Jun 19, 20243,940.003,990.003,895.003,990.003,831.81104,500
Jun 18, 20243,985.004,010.003,940.003,940.003,783.7954,000
Jun 17, 20243,955.004,015.003,865.004,005.003,846.21179,900
Jun 14, 20243,765.003,990.003,735.003,980.003,822.21217,200
Jun 13, 20243,800.003,845.003,735.003,735.003,586.9286,300
Jun 12, 20243,830.003,860.003,805.003,810.003,658.9570,500
Jun 11, 20243,920.003,970.003,835.003,850.003,697.36113,300
Jun 10, 20243,915.003,975.003,880.003,930.003,774.19109,000
Jun 7, 20243,830.003,945.003,815.003,945.003,788.59106,600
Jun 6, 20243,970.003,970.003,845.003,860.003,706.96161,900
Jun 5, 20243,915.004,000.003,895.003,975.003,817.40222,200
Jun 4, 20243,775.003,915.003,775.003,915.003,759.78204,000
Jun 3, 20243,675.003,775.003,675.003,775.003,625.33175,200
May 31, 20243,610.003,650.003,600.003,620.003,476.4896,700
May 30, 20243,500.003,550.003,445.003,540.003,399.65119,200

Related Tickers

PGTRF Pegatron Corp
 
CNN1.MU Canon Inc
27.06
+0.52%
 
SCY.DU Stratasys Ltd
9.18
+0.72%
 
REALFI.ST Realfiction Holding AB (publ)
8.60
-37.68%
 
CAJFF Canon Inc.
32.79
+0.52%
 
5161.KL JCY International Berhad
0.3400
-1.45%
 
FREEM.ST Freemelt Holding AB (publ)
2.2300
-6.30%
 
52C.F 2CRSI S.A.
5.87
+0.69%
 
TOBII.ST Tobii AB (publ)
3.4160
+2.58%
 
MS51.F Super Micro Computer, Inc.
35.30
-3.02%