Comparing Back to the side-by-side chart ↗
Daikin (6367.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: -0.4% at the close — Holding 20.3% off its 52-week high. (as of 2026-10-30)
- Trend: Daikin trades 0.5% above its 50-day and 2.3% below its 200-day moving average. (as of 2026-10-30)
- Index seat: Rubin Build-Out 100
Daikin makes air conditioning and refrigeration equipment, alongside refrigerants and other chemical products, sold to homes, businesses and industry worldwide. It is headquartered in Osaka, Japan, and is one of the largest suppliers of air conditioning systems globally.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 6367.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21285.00 | 21285.00 | 20895.00 | 21060.00 | -0.38% | 1,083,100 |
| 2026-10-29 | 21265.00 | 21480.00 | 21010.00 | 21140.00 | -1.83% | 2,465,700 |
| 2026-10-28 | 21600.00 | 21685.00 | 21430.00 | 21535.00 | -0.05% | 897,300 |
| 2026-10-27 | 21510.00 | 21545.00 | 21320.00 | 21545.00 | +0.68% | 753,600 |
| 2026-10-26 | 21240.00 | 21440.00 | 21235.00 | 21400.00 | +1.01% | 864,200 |
| 2026-10-23 | 21135.00 | 21325.00 | 21000.00 | 21185.00 | -0.28% | 1,492,600 |
| 2026-10-22 | 21250.00 | 21455.00 | 21220.00 | 21245.00 | -0.47% | 761,600 |
| 2026-10-21 | 21650.00 | 21650.00 | 21340.00 | 21345.00 | -0.49% | 856,300 |
| 2026-10-20 | 21490.00 | 21580.00 | 21370.00 | 21450.00 | +0.05% | 628,400 |
| 2026-10-19 | 21405.00 | 21495.00 | 21260.00 | 21440.00 | +0.45% | 599,900 |
| 2026-10-16 | 21225.00 | 21490.00 | 21225.00 | 21345.00 | +0.16% | 785,300 |
| 2026-10-15 | 21520.00 | 21585.00 | 21215.00 | 21310.00 | -1.23% | 1,215,400 |
| 2026-10-14 | 21495.00 | 21575.00 | 21325.00 | 21575.00 | +0.37% | 779,100 |
| 2026-10-13 | 21390.00 | 21495.00 | 21210.00 | 21495.00 | +1.54% | 1,096,500 |
| 2026-10-09 | 21000.00 | 21190.00 | 20950.00 | 21170.00 | +0.86% | 1,270,900 |
| 2026-10-08 | 20800.00 | 21025.00 | 20730.00 | 20990.00 | -0.38% | 1,188,500 |
| 2026-10-07 | 20940.00 | 21070.00 | 20675.00 | 21070.00 | +0.89% | 1,161,300 |
| 2026-10-06 | 20730.00 | 20935.00 | 20675.00 | 20885.00 | +1.75% | 1,376,200 |
| 2026-10-05 | 20755.00 | 20755.00 | 20255.00 | 20525.00 | -0.29% | 1,340,500 |
| 2026-10-02 | 20745.00 | 20780.00 | 20440.00 | 20585.00 | -1.91% | 1,299,200 |
| 2026-10-01 | 20910.00 | 21080.00 | 20840.00 | 20985.00 | +0.29% | 923,200 |
| 2026-09-30 | 20860.00 | 21015.00 | 20765.00 | 20925.00 | +1.06% | 1,174,900 |
| 2026-09-29 | 20740.00 | 20800.00 | 20600.00 | 20705.00 | -1.03% | 1,004,200 |
| 2026-09-28 | 20860.00 | 21035.00 | 20765.00 | 20920.00 | +0.29% | 969,400 |
| 2026-09-25 | 20695.00 | 20955.00 | 20665.00 | 20860.00 | +0.68% | 1,007,800 |
| 2026-09-24 | 20530.00 | 21035.00 | 20455.00 | 20720.00 | -0.10% | 2,236,600 |
| 2026-09-18 | 20720.00 | 20785.00 | 20470.00 | 20740.00 | +0.19% | 2,153,500 |
| 2026-09-17 | 20720.00 | 20820.00 | 20560.00 | 20700.00 | +0.93% | 556,600 |
| 2026-09-16 | 20250.00 | 20565.00 | 20210.00 | 20510.00 | +0.47% | 580,600 |
| 2026-09-15 | 20650.00 | 20740.00 | 20400.00 | 20415.00 | -1.33% | 855,300 |
| 2026-09-14 | 20920.00 | 20960.00 | 20680.00 | 20690.00 | -0.43% | 657,600 |
| 2026-09-11 | 20835.00 | 20850.00 | 20510.00 | 20780.00 | -0.34% | 1,228,000 |
| 2026-09-10 | 20960.00 | 21105.00 | 20760.00 | 20850.00 | +0.07% | 1,177,400 |
| 2026-09-09 | 20300.00 | 20875.00 | 20300.00 | 20835.00 | +1.83% | 1,157,300 |
| 2026-09-08 | 20605.00 | 20715.00 | 20430.00 | 20460.00 | -0.97% | 733,900 |
| 2026-09-07 | 20480.00 | 20795.00 | 20470.00 | 20660.00 | +0.78% | 1,041,700 |
| 2026-09-04 | 20820.00 | 20900.00 | 20430.00 | 20500.00 | -1.54% | 1,808,300 |
| 2026-09-03 | 20690.00 | 20930.00 | 20675.00 | 20820.00 | +0.24% | 776,200 |
| 2026-09-02 | 20610.00 | 20815.00 | 20515.00 | 20770.00 | -0.81% | 1,083,200 |
| 2026-09-01 | 20920.00 | 21040.00 | 20730.00 | 20940.00 | -1.02% | 985,400 |
| 2026-08-31 | 20810.00 | 21155.00 | 20680.00 | 21155.00 | +1.24% | 2,001,100 |
| 2026-08-28 | 20840.00 | 21040.00 | 20820.00 | 20895.00 | +0.26% | 942,500 |
| 2026-08-27 | 21085.00 | 21150.00 | 20835.00 | 20840.00 | -0.69% | 850,200 |
| 2026-08-26 | 20775.00 | 21155.00 | 20770.00 | 20985.00 | +0.74% | 1,033,800 |
| 2026-08-25 | 20960.00 | 20990.00 | 20700.00 | 20830.00 | -0.12% | 850,400 |
| 2026-08-24 | 20700.00 | 21005.00 | 20640.00 | 20855.00 | +0.75% | 670,000 |
| 2026-08-21 | 20700.00 | 20885.00 | 20560.00 | 20700.00 | -0.77% | 1,095,200 |
| 2026-08-20 | 20690.00 | 20920.00 | 20650.00 | 20860.00 | +0.75% | 845,500 |
| 2026-08-19 | 21000.00 | 21075.00 | 20620.00 | 20705.00 | -1.94% | 1,187,800 |
| 2026-08-18 | 21405.00 | 21465.00 | 21090.00 | 21115.00 | -1.56% | 937,300 |
| 2026-08-17 | 21500.00 | 21535.00 | 21195.00 | 21450.00 | +0.92% | 705,400 |
| 2026-08-14 | 21060.00 | 21460.00 | 20960.00 | 21255.00 | -0.51% | 1,610,600 |
| 2026-08-13 | 21570.00 | 21750.00 | 21310.00 | 21365.00 | -0.95% | 1,810,200 |
| 2026-08-12 | 21995.00 | 22100.00 | 21510.00 | 21570.00 | -2.95% | 1,885,500 |
| 2026-08-10 | 22375.00 | 22390.00 | 22075.00 | 22225.00 | +0.07% | 1,004,700 |
| 2026-08-07 | 22090.00 | 22270.00 | 21980.00 | 22210.00 | +0.50% | 1,168,200 |
| 2026-08-06 | 21765.00 | 22195.00 | 21640.00 | 22100.00 | -0.74% | 1,862,200 |
| 2026-08-05 | 21630.00 | 22290.00 | 21200.00 | 22265.00 | -6.31% | 6,542,900 |
| 2026-08-04 | 23520.00 | 23765.00 | 23350.00 | 23765.00 | +2.02% | 1,615,400 |
| 2026-08-03 | 23305.00 | 23415.00 | 22845.00 | 23295.00 | +0.00% | 1,812,600 |
| 2026-07-31 | 23745.00 | 23770.00 | 23260.00 | 23295.00 | -1.46% | 1,509,800 |
| 2026-07-30 | 23670.00 | 23820.00 | 23425.00 | 23640.00 | -0.88% | 1,386,000 |
| 2026-07-29 | 23865.00 | 23920.00 | 23605.00 | 23850.00 | +0.44% | 1,803,600 |
| 2026-07-28 | 23895.00 | 24055.00 | 23610.00 | 23745.00 | -1.62% | 1,267,200 |
| 2026-07-27 | 23760.00 | 24135.00 | 23760.00 | 24135.00 | +1.07% | 917,800 |
| 2026-07-24 | 23810.00 | 24100.00 | 23720.00 | 23880.00 | -0.97% | 1,112,800 |
| 2026-07-23 | 24115.00 | 24300.00 | 24055.00 | 24115.00 | -0.52% | 1,049,600 |
| 2026-07-22 | 24520.00 | 24720.00 | 24205.00 | 24240.00 | -1.14% | 1,339,300 |
| 2026-07-21 | 24380.00 | 24700.00 | 24250.00 | 24520.00 | +0.08% | 941,300 |
| 2026-07-17 | 24840.00 | 24945.00 | 24300.00 | 24500.00 | -1.49% | 1,472,100 |
| 2026-07-16 | 24650.00 | 25055.00 | 24630.00 | 24870.00 | -0.48% | 823,200 |
| 2026-07-15 | 25220.00 | 25295.00 | 24615.00 | 24990.00 | +0.36% | 1,026,000 |
| 2026-07-14 | 25045.00 | 25180.00 | 24870.00 | 24900.00 | -0.36% | 894,400 |
| 2026-07-13 | 25600.00 | 25630.00 | 24935.00 | 24990.00 | -0.48% | 1,027,000 |
| 2026-07-10 | 25615.00 | 25620.00 | 25110.00 | 25110.00 | -0.26% | 1,080,200 |
| 2026-07-09 | 25490.00 | 25580.00 | 25020.00 | 25175.00 | -1.12% | 1,280,600 |
| 2026-07-08 | 25720.00 | 25880.00 | 25275.00 | 25460.00 | -2.00% | 1,505,200 |
| 2026-07-07 | 26335.00 | 26440.00 | 25925.00 | 25980.00 | -0.65% | 1,411,800 |
| 2026-07-06 | 25900.00 | 26365.00 | 25705.00 | 26150.00 | +1.77% | 1,322,900 |
| 2026-07-03 | 25165.00 | 25700.00 | 25050.00 | 25695.00 | +2.35% | 1,311,400 |
| 2026-07-02 | 24670.00 | 25530.00 | 24650.00 | 25105.00 | +1.25% | 1,461,900 |
| 2026-07-01 | 24850.00 | 24905.00 | 24285.00 | 24795.00 | +0.45% | 1,087,000 |
| 2026-06-30 | 24705.00 | 24830.00 | 24350.00 | 24685.00 | +0.92% | 1,334,200 |
| 2026-06-29 | 24100.00 | 24590.00 | 23975.00 | 24460.00 | +1.70% | 1,617,700 |
| 2026-06-26 | 23970.00 | 24225.00 | 23825.00 | 24050.00 | +0.84% | 1,200,900 |
| 2026-06-25 | 23800.00 | 24175.00 | 23685.00 | 23850.00 | +1.53% | 1,325,200 |
| 2026-06-24 | 23630.00 | 23815.00 | 23490.00 | 23490.00 | -0.59% | 825,400 |
| 2026-06-23 | 23815.00 | 24415.00 | 23470.00 | 23630.00 | -1.15% | 1,511,900 |
| 2026-06-22 | 23855.00 | 24260.00 | 23785.00 | 23905.00 | +0.06% | 761,600 |
| 2026-06-19 | 23950.00 | 24035.00 | 23740.00 | 23890.00 | +0.40% | 1,592,300 |
| 2026-06-18 | 23795.00 | 24030.00 | 23690.00 | 23795.00 | +0.49% | 659,100 |
| 2026-06-17 | 23585.00 | 23880.00 | 23530.00 | 23680.00 | +0.38% | 667,600 |
| 2026-06-16 | 23500.00 | 23725.00 | 23360.00 | 23590.00 | +0.98% | 978,500 |
| 2026-06-15 | 23205.00 | 23475.00 | 23015.00 | 23360.00 | +1.43% | 836,200 |
| 2026-06-12 | 23420.00 | 23475.00 | 23000.00 | 23030.00 | -0.17% | 1,351,000 |
| 2026-06-11 | 22875.00 | 23150.00 | 22560.00 | 23070.00 | -0.99% | 1,095,300 |
| 2026-06-10 | 23230.00 | 23410.00 | 23010.00 | 23300.00 | +0.15% | 870,800 |
| 2026-06-09 | 23730.00 | 23775.00 | 23265.00 | 23265.00 | -0.75% | 1,045,900 |
| 2026-06-08 | 23400.00 | 23600.00 | 23095.00 | 23440.00 | -1.10% | 1,253,900 |
| 2026-06-05 | 23745.00 | 23900.00 | 23625.00 | 23700.00 | -0.19% | 767,300 |
| 2026-06-04 | 23785.00 | 24240.00 | 23600.00 | 23745.00 | -0.21% | 1,216,000 |
| 2026-06-03 | 23005.00 | 23935.00 | 22820.00 | 23795.00 | +5.01% | 1,389,000 |
| 2026-06-02 | 23150.00 | 23350.00 | 22420.00 | 22660.00 | -4.10% | 1,674,100 |
| 2026-06-01 | 23700.00 | 24170.00 | 23565.00 | 23630.00 | +1.48% | 1,044,300 |
| 2026-05-29 | 23700.00 | 23830.00 | 23285.00 | 23285.00 | -0.83% | 1,746,100 |
| 2026-05-28 | 23950.00 | 23950.00 | 23325.00 | 23480.00 | +0.32% | 897,800 |
| 2026-05-27 | 23425.00 | 23965.00 | 23245.00 | 23405.00 | +1.17% | 1,141,900 |
| 2026-05-26 | 23685.00 | 23965.00 | 23110.00 | 23135.00 | -5.46% | 1,219,300 |
| 2026-05-25 | 24060.00 | 24580.00 | 23845.00 | 24470.00 | +1.68% | 796,900 |
| 2026-05-22 | 23700.00 | 24215.00 | 23555.00 | 24065.00 | +1.65% | 995,200 |
| 2026-05-21 | 24105.00 | 24160.00 | 23595.00 | 23675.00 | +0.30% | 821,900 |
| 2026-05-20 | 23865.00 | 23890.00 | 23230.00 | 23605.00 | -0.53% | 897,300 |
| 2026-05-19 | 24350.00 | 24350.00 | 23700.00 | 23730.00 | -1.21% | 932,000 |
| 2026-05-18 | 25495.00 | 25495.00 | 24020.00 | 24020.00 | -5.32% | 1,175,000 |
| 2026-05-15 | 25210.00 | 25410.00 | 25070.00 | 25370.00 | +1.38% | 1,190,800 |
| 2026-05-14 | 25380.00 | 25460.00 | 24850.00 | 25025.00 | -2.93% | 1,355,600 |
| 2026-05-13 | 25105.00 | 25900.00 | 24800.00 | 25780.00 | +6.93% | 2,850,900 |
| 2026-05-12 | 24345.00 | 24355.00 | 23675.00 | 24110.00 | -0.74% | 1,175,600 |
| 2026-05-11 | 24315.00 | 24435.00 | 23985.00 | 24290.00 | -1.06% | 1,172,300 |
| 2026-05-08 | 24475.00 | 24865.00 | 24305.00 | 24550.00 | -1.01% | 1,880,800 |
| 2026-05-07 | 24195.00 | 24830.00 | 23930.00 | 24800.00 | +8.51% | 3,378,100 |
| 2026-05-01 | 22620.00 | 23105.00 | 22525.00 | 22855.00 | +4.05% | 2,049,200 |
| 2026-04-30 | 22020.00 | 22165.00 | 21755.00 | 21965.00 | +0.46% | 1,781,400 |
| 2026-04-28 | 21970.00 | 22085.00 | 21680.00 | 21865.00 | +1.82% | 1,107,900 |
| 2026-04-27 | 21405.00 | 21960.00 | 21360.00 | 21475.00 | -0.42% | 1,051,900 |
| 2026-04-24 | 21435.00 | 21615.00 | 21285.00 | 21565.00 | +2.25% | 825,400 |
| 2026-04-23 | 21100.00 | 21385.00 | 20905.00 | 21090.00 | -0.68% | 859,300 |
| 2026-04-22 | 21500.00 | 21635.00 | 21235.00 | 21235.00 | -1.83% | 795,500 |
| 2026-04-21 | 22005.00 | 22105.00 | 21630.00 | 21630.00 | -2.74% | 1,089,800 |
| 2026-04-20 | 21660.00 | 22285.00 | 21570.00 | 22240.00 | +4.34% | 1,518,000 |
| 2026-04-17 | 22110.00 | 22245.00 | 21315.00 | 21315.00 | -3.51% | 1,520,900 |
| 2026-04-16 | 22250.00 | 23065.00 | 22070.00 | 22090.00 | +9.09% | 3,536,800 |
| 2026-04-15 | 20520.00 | 20575.00 | 20205.00 | 20250.00 | -1.17% | 720,600 |
| 2026-04-14 | 20385.00 | 20495.00 | 20245.00 | 20490.00 | +1.26% | 837,400 |
| 2026-04-13 | 20250.00 | 20460.00 | 20095.00 | 20235.00 | -1.94% | 1,485,100 |
| 2026-04-10 | 20325.00 | 20825.00 | 20325.00 | 20635.00 | +1.75% | 1,171,300 |
| 2026-04-09 | 20150.00 | 20445.00 | 20130.00 | 20280.00 | -0.42% | 847,700 |
| 2026-04-08 | 20600.00 | 20680.00 | 20140.00 | 20365.00 | +3.30% | 1,077,000 |
| 2026-04-07 | 19610.00 | 19760.00 | 19470.00 | 19715.00 | +1.18% | 567,200 |
| 2026-04-06 | 19700.00 | 19765.00 | 19485.00 | 19485.00 | -1.42% | 567,700 |
| 2026-04-03 | 19755.00 | 19940.00 | 19720.00 | 19765.00 | +1.13% | 618,200 |
| 2026-04-02 | 19745.00 | 19965.00 | 19450.00 | 19545.00 | -0.76% | 983,200 |
| 2026-04-01 | 19515.00 | 19720.00 | 19240.00 | 19695.00 | +5.41% | 1,297,700 |
| 2026-03-31 | 18620.00 | 19040.00 | 18525.00 | 18685.00 | -1.58% | 1,293,300 |
| 2026-03-30 | 18600.00 | 19035.00 | 18435.00 | 18985.00 | -2.32% | 1,483,000 |
| 2026-03-27 | 19900.00 | 20000.00 | 18815.00 | 19435.00 | -5.24% | 2,785,000 |
| 2026-03-26 | 20165.00 | 20545.00 | 20115.00 | 20510.00 | +3.77% | 1,539,300 |
| 2026-03-25 | 19700.00 | 19885.00 | 19640.00 | 19765.00 | +2.14% | 1,166,800 |
| 2026-03-24 | 19030.00 | 19350.00 | 18945.00 | 19350.00 | +3.86% | 1,256,100 |
| 2026-03-23 | 18755.00 | 18880.00 | 18465.00 | 18630.00 | -3.82% | 1,533,000 |
| 2026-03-19 | 19380.00 | 19590.00 | 19275.00 | 19370.00 | -2.07% | 1,240,000 |
| 2026-03-18 | 19105.00 | 19780.00 | 19040.00 | 19780.00 | +3.51% | 924,000 |
| 2026-03-17 | 19075.00 | 19240.00 | 18975.00 | 19110.00 | +1.11% | 821,600 |
| 2026-03-16 | 18630.00 | 18985.00 | 18630.00 | 18900.00 | -0.81% | 1,116,200 |
| 2026-03-13 | 18500.00 | 19530.00 | 18500.00 | 19055.00 | -1.88% | 1,731,900 |
| 2026-03-12 | 19290.00 | 19525.00 | 19180.00 | 19420.00 | +0.10% | 1,070,300 |
| 2026-03-11 | 19250.00 | 19640.00 | 19150.00 | 19400.00 | +0.91% | 1,197,100 |
| 2026-03-10 | 19370.00 | 19425.00 | 18975.00 | 19225.00 | +0.95% | 1,286,600 |
| 2026-03-09 | 18870.00 | 19150.00 | 18560.00 | 19045.00 | -4.63% | 1,570,300 |
| 2026-03-06 | 19290.00 | 19970.00 | 19290.00 | 19970.00 | +1.89% | 878,400 |
| 2026-03-05 | 19720.00 | 19825.00 | 19325.00 | 19600.00 | +3.51% | 1,801,400 |
| 2026-03-04 | 19080.00 | 19110.00 | 18635.00 | 18935.00 | -2.80% | 1,351,800 |
| 2026-03-03 | 20300.00 | 20355.00 | 19325.00 | 19480.00 | -3.11% | 1,441,600 |
| 2026-03-02 | 19785.00 | 20105.00 | 19550.00 | 20105.00 | +0.95% | 1,195,800 |
| 2026-02-27 | 19730.00 | 19945.00 | 19660.00 | 19915.00 | +1.09% | 1,271,100 |
| 2026-02-26 | 20535.00 | 20600.00 | 19700.00 | 19700.00 | -4.04% | 1,320,800 |
| 2026-02-25 | 20910.00 | 20915.00 | 20490.00 | 20530.00 | +0.32% | 1,053,500 |
| 2026-02-24 | 19560.00 | 20655.00 | 19530.00 | 20465.00 | +3.73% | 1,454,400 |
| 2026-02-20 | 19890.00 | 19960.00 | 19675.00 | 19730.00 | -1.25% | 1,037,100 |
| 2026-02-19 | 20200.00 | 20205.00 | 19935.00 | 19980.00 | -1.09% | 973,100 |
| 2026-02-18 | 20000.00 | 20240.00 | 19920.00 | 20200.00 | +1.58% | 1,008,200 |
| 2026-02-17 | 19730.00 | 19990.00 | 19555.00 | 19885.00 | +0.48% | 907,000 |
| 2026-02-16 | 19645.00 | 19870.00 | 19485.00 | 19790.00 | +2.17% | 1,145,000 |
| 2026-02-13 | 19235.00 | 19610.00 | 19205.00 | 19370.00 | -0.15% | 2,000,900 |
| 2026-02-12 | 18935.00 | 19525.00 | 18895.00 | 19400.00 | +3.44% | 1,824,000 |
| 2026-02-10 | 18550.00 | 19090.00 | 18480.00 | 18755.00 | +1.11% | 1,766,700 |
| 2026-02-09 | 18800.00 | 19090.00 | 18390.00 | 18550.00 | +3.00% | 2,519,300 |
| 2026-02-06 | 17550.00 | 18045.00 | 17380.00 | 18010.00 | +0.42% | 1,980,600 |
| 2026-02-05 | 17860.00 | 18390.00 | 17740.00 | 17935.00 | -7.43% | 3,566,900 |
| 2026-02-04 | 19395.00 | 19575.00 | 19175.00 | 19375.00 | -1.05% | 1,271,300 |
| 2026-02-03 | 19115.00 | 19580.00 | 19020.00 | 19580.00 | +3.05% | 1,251,900 |
| 2026-02-02 | 18970.00 | 19215.00 | 18805.00 | 19000.00 | +2.23% | 1,272,600 |
| 2026-01-30 | 18360.00 | 18595.00 | 18275.00 | 18585.00 | +1.53% | 1,132,500 |
| 2026-01-29 | 18390.00 | 18445.00 | 18140.00 | 18305.00 | -0.79% | 1,368,800 |
| 2026-01-28 | 18905.00 | 18980.00 | 18450.00 | 18450.00 | -3.00% | 1,307,000 |
| 2026-01-27 | 19205.00 | 19250.00 | 18985.00 | 19020.00 | -1.58% | 989,700 |
| 2026-01-26 | 19390.00 | 19430.00 | 19215.00 | 19325.00 | -2.18% | 995,900 |
| 2026-01-23 | 19855.00 | 19865.00 | 19510.00 | 19755.00 | +1.13% | 1,022,100 |
| 2026-01-22 | 19985.00 | 20320.00 | 19500.00 | 19535.00 | -0.59% | 1,756,000 |
| 2026-01-21 | 19320.00 | 19695.00 | 19205.00 | 19650.00 | -0.35% | 1,057,800 |
| 2026-01-20 | 19625.00 | 19755.00 | 19620.00 | 19720.00 | -0.73% | 740,600 |
| 2026-01-19 | 19875.00 | 19900.00 | 19580.00 | 19865.00 | -0.80% | 727,600 |
| 2026-01-16 | 19730.00 | 20090.00 | 19680.00 | 20025.00 | +1.39% | 1,062,100 |
| 2026-01-15 | 19700.00 | 19895.00 | 19475.00 | 19750.00 | +0.25% | 921,900 |
| 2026-01-14 | 19965.00 | 20080.00 | 19700.00 | 19700.00 | -0.28% | 1,107,300 |
| 2026-01-13 | 19660.00 | 19825.00 | 19505.00 | 19755.00 | +2.20% | 1,587,600 |
| 2026-01-09 | 19295.00 | 19520.00 | 19130.00 | 19330.00 | +1.05% | 1,471,400 |
| 2026-01-08 | 19400.00 | 19580.00 | 19085.00 | 19130.00 | -2.50% | 1,562,100 |
| 2026-01-07 | 19890.00 | 20050.00 | 19515.00 | 19620.00 | -3.42% | 1,857,700 |
| 2026-01-06 | 20450.00 | 20495.00 | 20240.00 | 20315.00 | +0.32% | 753,600 |
| 2026-01-05 | 20350.00 | 20530.00 | 20210.00 | 20250.00 | +0.85% | 830,600 |
| 2025-12-30 | 19890.00 | 20080.00 | 19875.00 | 20080.00 | +0.96% | 463,600 |
| 2025-12-29 | 20125.00 | 20165.00 | 19805.00 | 19890.00 | -2.02% | 630,500 |
| 2025-12-26 | 20390.00 | 20445.00 | 20145.00 | 20300.00 | +0.17% | 598,000 |
| 2025-12-25 | 20155.00 | 20275.00 | 20125.00 | 20265.00 | +0.55% | 213,400 |
| 2025-12-24 | 20190.00 | 20315.00 | 20110.00 | 20155.00 | -0.96% | 601,700 |
| 2025-12-23 | 20300.00 | 20400.00 | 20200.00 | 20350.00 | +0.64% | 556,900 |
| 2025-12-22 | 20095.00 | 20340.00 | 19915.00 | 20220.00 | +3.24% | 973,700 |
| 2025-12-19 | 19895.00 | 19895.00 | 19425.00 | 19585.00 | -0.25% | 972,200 |
| 2025-12-18 | 19480.00 | 19645.00 | 19375.00 | 19635.00 | +0.43% | 685,400 |
| 2025-12-17 | 19890.00 | 19905.00 | 19340.00 | 19550.00 | -0.74% | 880,000 |
| 2025-12-16 | 19525.00 | 19810.00 | 19375.00 | 19695.00 | +0.87% | 838,100 |
| 2025-12-15 | 19665.00 | 19745.00 | 19480.00 | 19525.00 | -2.38% | 467,300 |
| 2025-12-12 | 19870.00 | 20000.00 | 19615.00 | 20000.00 | +1.96% | 813,800 |
| 2025-12-11 | 19830.00 | 19975.00 | 19510.00 | 19615.00 | +0.85% | 823,900 |
| 2025-12-10 | 19330.00 | 19600.00 | 19320.00 | 19450.00 | -0.26% | 531,200 |
| 2025-12-09 | 19655.00 | 19795.00 | 19360.00 | 19500.00 | -1.32% | 567,500 |
| 2025-12-08 | 19640.00 | 19760.00 | 19570.00 | 19760.00 | +0.25% | 533,900 |
| 2025-12-05 | 20000.00 | 20185.00 | 19710.00 | 19710.00 | -2.67% | 803,800 |
| 2025-12-04 | 19795.00 | 20250.00 | 19715.00 | 20250.00 | +2.43% | 753,900 |
| 2025-12-03 | 19735.00 | 19885.00 | 19655.00 | 19770.00 | +0.00% | 643,700 |
| 2025-12-02 | 20000.00 | 20030.00 | 19750.00 | 19770.00 | -0.88% | 640,000 |
| 2025-12-01 | 20085.00 | 20300.00 | 19820.00 | 19945.00 | -1.68% | 679,500 |
| 2025-11-28 | 20310.00 | 20460.00 | 20190.00 | 20285.00 | -0.10% | 916,100 |
| 2025-11-27 | 20360.00 | 20485.00 | 20105.00 | 20305.00 | +1.05% | 802,100 |
| 2025-11-26 | 20025.00 | 20245.00 | 19850.00 | 20095.00 | +1.85% | 836,600 |
| 2025-11-25 | 19820.00 | 20020.00 | 19620.00 | 19730.00 | +0.87% | 1,128,300 |
| 2025-11-21 | 19345.00 | 19655.00 | 19250.00 | 19560.00 | -0.25% | 1,542,000 |
| 2025-11-20 | 19540.00 | 19760.00 | 19425.00 | 19610.00 | +2.43% | 831,600 |
| 2025-11-19 | 19170.00 | 19430.00 | 19115.00 | 19145.00 | -0.23% | 985,700 |
| 2025-11-18 | 19740.00 | 19810.00 | 19190.00 | 19190.00 | -3.74% | 939,900 |
| 2025-11-17 | 20230.00 | 20420.00 | 19725.00 | 19935.00 | -3.20% | 1,022,500 |
| 2025-11-14 | 20770.00 | 20910.00 | 20220.00 | 20595.00 | -0.84% | 1,299,800 |
| 2025-11-13 | 20200.00 | 20840.00 | 20135.00 | 20770.00 | +2.87% | 1,434,800 |
| 2025-11-12 | 19975.00 | 20245.00 | 19790.00 | 20190.00 | +2.28% | 1,168,400 |
| 2025-11-11 | 19730.00 | 19780.00 | 19530.00 | 19740.00 | +0.15% | 658,500 |
| 2025-11-10 | 19700.00 | 19790.00 | 19455.00 | 19710.00 | -0.33% | 875,700 |
| 2025-11-07 | 19385.00 | 19850.00 | 19335.00 | 19775.00 | +2.49% | 2,008,400 |
| 2025-11-06 | 18790.00 | 19575.00 | 18440.00 | 19295.00 | +7.79% | 3,093,800 |
| 2025-11-05 | 18120.00 | 18305.00 | 17750.00 | 17900.00 | -0.94% | 1,512,400 |
| 2025-11-04 | 17900.00 | 18275.00 | 17890.00 | 18070.00 | +0.53% | 1,109,500 |
| 2025-10-31 | 18185.00 | 18200.00 | 17925.00 | 17975.00 | -0.14% | 769,000 |
| 2025-10-30 | 18035.00 | 18090.00 | 17930.00 | 18000.00 | -0.19% | 1,007,800 |
| 2025-10-29 | 18410.00 | 18505.00 | 18035.00 | 18035.00 | -2.88% | 1,135,700 |
| 2025-10-28 | 18815.00 | 18860.00 | 18505.00 | 18570.00 | -0.64% | 960,100 |
| 2025-10-27 | 18645.00 | 18925.00 | 18590.00 | 18690.00 | +1.96% | 1,074,200 |
| 2025-10-24 | 18400.00 | 18595.00 | 18315.00 | 18330.00 | +1.66% | 926,000 |
| 2025-10-23 | 18235.00 | 18260.00 | 17715.00 | 18030.00 | -2.28% | 1,322,000 |
| 2025-10-22 | 18250.00 | 18510.00 | 18230.00 | 18450.00 | +0.82% | 872,700 |
| 2025-10-21 | 18170.00 | 18350.00 | 18075.00 | 18300.00 | +1.72% | 848,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+5.57%). Worst month: Aug (-8.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Daikin's (6367.T) latest close?
21060.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 6367.T's 52-week high and low?
26440.00 high and 17380.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Daikin's strongest and weakest month historically?
Historically, 6367.T's strongest calendar month has been Apr (average +5.57%) and its weakest Aug (average -8.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 6367.T?
-0.4% at the close: Holding 20.3% off its 52-week high. As of 2026-10-30. A research diary reading, not advice.
Is 6367.T above its 50-day and 200-day moving averages?
Daikin trades 0.5% above its 50-day and 2.3% below its 200-day moving average (0.7% below its 20-day). As of 2026-10-30.