Diamond Electric Holdings Co., Ltd. (6699.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 699.00 | 717.00 | 699.00 | 705.00 | 705.00 | 30,600 |
| 16 May 2024 | 735.00 | 749.00 | 706.00 | 709.00 | 709.00 | 85,900 |
| 15 May 2024 | 768.00 | 783.00 | 688.00 | 695.00 | 695.00 | 216,100 |
| 14 May 2024 | 747.00 | 755.00 | 740.00 | 754.00 | 754.00 | 17,800 |
| 13 May 2024 | 734.00 | 758.00 | 734.00 | 749.00 | 749.00 | 19,800 |
| 10 May 2024 | 752.00 | 754.00 | 733.00 | 745.00 | 745.00 | 13,900 |
| 09 May 2024 | 764.00 | 764.00 | 740.00 | 745.00 | 745.00 | 28,500 |
| 08 May 2024 | 759.00 | 780.00 | 759.00 | 763.00 | 763.00 | 15,900 |
| 07 May 2024 | 754.00 | 770.00 | 744.00 | 763.00 | 763.00 | 26,800 |
| 02 May 2024 | 785.00 | 785.00 | 755.00 | 760.00 | 760.00 | 27,400 |
| 01 May 2024 | 788.00 | 788.00 | 771.00 | 771.00 | 771.00 | 21,500 |
| 30 Apr 2024 | 783.00 | 804.00 | 777.00 | 786.00 | 786.00 | 52,700 |
| 26 Apr 2024 | 760.00 | 800.00 | 751.00 | 778.00 | 778.00 | 86,400 |
| 25 Apr 2024 | 768.00 | 770.00 | 755.00 | 757.00 | 757.00 | 22,800 |
| 24 Apr 2024 | 765.00 | 769.00 | 753.00 | 766.00 | 766.00 | 60,000 |
| 23 Apr 2024 | 785.00 | 793.00 | 764.00 | 764.00 | 764.00 | 41,400 |
| 22 Apr 2024 | 781.00 | 791.00 | 770.00 | 783.00 | 783.00 | 44,300 |
| 19 Apr 2024 | 790.00 | 802.00 | 776.00 | 781.00 | 781.00 | 138,800 |
| 18 Apr 2024 | 783.00 | 795.00 | 768.00 | 782.00 | 782.00 | 50,500 |
| 17 Apr 2024 | 808.00 | 819.00 | 771.00 | 771.00 | 771.00 | 156,300 |
| 16 Apr 2024 | 765.00 | 850.00 | 763.00 | 805.00 | 805.00 | 732,500 |
| 15 Apr 2024 | 750.00 | 750.00 | 736.00 | 740.00 | 740.00 | 21,500 |
| 12 Apr 2024 | 769.00 | 769.00 | 745.00 | 754.00 | 754.00 | 38,300 |
| 11 Apr 2024 | 738.00 | 769.00 | 731.00 | 769.00 | 769.00 | 114,500 |
| 10 Apr 2024 | 740.00 | 759.00 | 731.00 | 736.00 | 736.00 | 45,100 |
| 09 Apr 2024 | 740.00 | 742.00 | 725.00 | 738.00 | 738.00 | 32,900 |
| 08 Apr 2024 | 708.00 | 765.00 | 705.00 | 735.00 | 735.00 | 159,900 |
| 05 Apr 2024 | 686.00 | 707.00 | 686.00 | 707.00 | 707.00 | 27,600 |
| 04 Apr 2024 | 694.00 | 710.00 | 694.00 | 701.00 | 701.00 | 31,100 |
| 03 Apr 2024 | 686.00 | 700.00 | 680.00 | 688.00 | 688.00 | 41,700 |
| 02 Apr 2024 | 714.00 | 718.00 | 694.00 | 697.00 | 697.00 | 39,300 |
| 01 Apr 2024 | 725.00 | 729.00 | 711.00 | 711.00 | 711.00 | 23,900 |
| 29 Mar 2024 | 734.00 | 752.00 | 720.00 | 724.00 | 724.00 | 72,800 |
| 28 Mar 2024 | 740.00 | 762.00 | 732.00 | 734.00 | 734.00 | 52,200 |
| 27 Mar 2024 | 744.00 | 765.00 | 744.00 | 748.00 | 748.00 | 43,000 |
| 26 Mar 2024 | 773.00 | 784.00 | 746.00 | 750.00 | 750.00 | 87,700 |
| 25 Mar 2024 | 752.00 | 784.00 | 752.00 | 770.00 | 770.00 | 310,300 |
| 22 Mar 2024 | 694.00 | 784.00 | 689.00 | 747.00 | 747.00 | 832,000 |
| 21 Mar 2024 | 685.00 | 691.00 | 682.00 | 684.00 | 684.00 | 24,000 |
| 19 Mar 2024 | 674.00 | 682.00 | 670.00 | 681.00 | 681.00 | 17,100 |
| 18 Mar 2024 | 655.00 | 676.00 | 653.00 | 671.00 | 671.00 | 40,100 |
| 15 Mar 2024 | 652.00 | 660.00 | 644.00 | 656.00 | 656.00 | 31,400 |
| 14 Mar 2024 | 638.00 | 647.00 | 631.00 | 642.00 | 642.00 | 15,900 |
| 13 Mar 2024 | 647.00 | 652.00 | 631.00 | 633.00 | 633.00 | 22,800 |
| 12 Mar 2024 | 637.00 | 648.00 | 633.00 | 643.00 | 643.00 | 18,000 |
| 11 Mar 2024 | 650.00 | 655.00 | 637.00 | 643.00 | 643.00 | 36,600 |
| 08 Mar 2024 | 651.00 | 666.00 | 649.00 | 655.00 | 655.00 | 43,700 |
| 07 Mar 2024 | 663.00 | 667.00 | 651.00 | 654.00 | 654.00 | 26,200 |
| 06 Mar 2024 | 646.00 | 668.00 | 643.00 | 661.00 | 661.00 | 25,000 |
| 05 Mar 2024 | 649.00 | 656.00 | 645.00 | 655.00 | 655.00 | 29,000 |
| 04 Mar 2024 | 655.00 | 658.00 | 648.00 | 652.00 | 652.00 | 40,700 |
| 01 Mar 2024 | 664.00 | 666.00 | 652.00 | 653.00 | 653.00 | 30,300 |
| 29 Feb 2024 | 666.00 | 667.00 | 657.00 | 664.00 | 664.00 | 26,200 |
| 28 Feb 2024 | 664.00 | 676.00 | 663.00 | 670.00 | 670.00 | 27,400 |
| 27 Feb 2024 | 658.00 | 670.00 | 656.00 | 664.00 | 664.00 | 20,400 |
| 26 Feb 2024 | 661.00 | 671.00 | 658.00 | 658.00 | 658.00 | 30,800 |
| 22 Feb 2024 | 667.00 | 672.00 | 654.00 | 658.00 | 658.00 | 36,000 |
| 21 Feb 2024 | 679.00 | 680.00 | 667.00 | 667.00 | 667.00 | 28,000 |
| 20 Feb 2024 | 687.00 | 688.00 | 675.00 | 684.00 | 684.00 | 23,100 |
| 19 Feb 2024 | 656.00 | 687.00 | 652.00 | 687.00 | 687.00 | 49,800 |
| 16 Feb 2024 | 619.00 | 659.00 | 618.00 | 657.00 | 657.00 | 82,900 |
| 15 Feb 2024 | 644.00 | 649.00 | 612.00 | 620.00 | 620.00 | 179,500 |
| 14 Feb 2024 | 705.00 | 705.00 | 681.00 | 682.00 | 682.00 | 66,300 |
| 13 Feb 2024 | 701.00 | 716.00 | 701.00 | 712.00 | 712.00 | 55,400 |
| 09 Feb 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 38,400 |
| 08 Feb 2024 | 701.00 | 701.00 | 683.00 | 687.00 | 687.00 | 33,900 |
| 07 Feb 2024 | 684.00 | 707.00 | 684.00 | 698.00 | 698.00 | 48,400 |
| 06 Feb 2024 | 693.00 | 693.00 | 682.00 | 686.00 | 686.00 | 23,400 |
| 05 Feb 2024 | 678.00 | 697.00 | 678.00 | 696.00 | 696.00 | 34,200 |
| 02 Feb 2024 | 681.00 | 683.00 | 672.00 | 678.00 | 678.00 | 34,100 |
| 01 Feb 2024 | 700.00 | 700.00 | 677.00 | 680.00 | 680.00 | 38,900 |
| 31 Jan 2024 | 697.00 | 700.00 | 687.00 | 700.00 | 700.00 | 30,500 |
| 30 Jan 2024 | 700.00 | 706.00 | 694.00 | 699.00 | 699.00 | 46,900 |
| 29 Jan 2024 | 700.00 | 706.00 | 691.00 | 698.00 | 698.00 | 53,200 |
| 26 Jan 2024 | 700.00 | 724.00 | 694.00 | 702.00 | 702.00 | 145,400 |
| 25 Jan 2024 | 678.00 | 691.00 | 678.00 | 687.00 | 687.00 | 40,700 |
| 24 Jan 2024 | 686.00 | 687.00 | 676.00 | 677.00 | 677.00 | 24,100 |
| 23 Jan 2024 | 695.00 | 695.00 | 674.00 | 686.00 | 686.00 | 42,700 |
| 22 Jan 2024 | 676.00 | 691.00 | 673.00 | 689.00 | 689.00 | 39,400 |
| 19 Jan 2024 | 679.00 | 685.00 | 672.00 | 676.00 | 676.00 | 29,600 |
| 18 Jan 2024 | 680.00 | 681.00 | 665.00 | 681.00 | 681.00 | 38,000 |
| 17 Jan 2024 | 690.00 | 690.00 | 675.00 | 675.00 | 675.00 | 34,500 |
| 16 Jan 2024 | 700.00 | 700.00 | 681.00 | 681.00 | 681.00 | 24,300 |
| 15 Jan 2024 | 700.00 | 700.00 | 694.00 | 699.00 | 699.00 | 7,800 |
| 12 Jan 2024 | 710.00 | 710.00 | 685.00 | 694.00 | 694.00 | 66,600 |
| 11 Jan 2024 | 690.00 | 715.00 | 690.00 | 709.00 | 709.00 | 114,900 |
| 10 Jan 2024 | 687.00 | 693.00 | 685.00 | 687.00 | 687.00 | 21,600 |
| 09 Jan 2024 | 679.00 | 697.00 | 679.00 | 690.00 | 690.00 | 34,700 |
| 05 Jan 2024 | 688.00 | 691.00 | 679.00 | 679.00 | 679.00 | 20,800 |
| 04 Jan 2024 | 691.00 | 691.00 | 672.00 | 687.00 | 687.00 | 38,900 |
| 29 Dec 2023 | 687.00 | 692.00 | 680.00 | 692.00 | 692.00 | 49,200 |
| 28 Dec 2023 | 670.00 | 693.00 | 667.00 | 687.00 | 687.00 | 56,000 |
| 27 Dec 2023 | 635.00 | 674.00 | 635.00 | 670.00 | 670.00 | 109,600 |
| 26 Dec 2023 | 649.00 | 654.00 | 635.00 | 636.00 | 636.00 | 76,100 |
| 25 Dec 2023 | 658.00 | 664.00 | 644.00 | 649.00 | 649.00 | 90,100 |
| 22 Dec 2023 | 664.00 | 673.00 | 656.00 | 657.00 | 657.00 | 102,000 |
| 21 Dec 2023 | 667.00 | 672.00 | 660.00 | 668.00 | 668.00 | 41,300 |
| 20 Dec 2023 | 675.00 | 686.00 | 675.00 | 675.00 | 675.00 | 28,400 |
| 19 Dec 2023 | 666.00 | 676.00 | 666.00 | 675.00 | 675.00 | 30,600 |
| 18 Dec 2023 | 674.00 | 676.00 | 666.00 | 670.00 | 670.00 | 20,900 |
| *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.