JPX · 6367 · stock

Daikin Industries,Ltd. (6367) stock price history

Every JPX trading session of Daikin Industries,Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,671 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6367 data, free keyYear by year table

6367 adjusted close, 2000 to 2026

6367Daikin Industries,Ltd.
¥23,480+14.1% over one year
20052010201520202025
¥29,776
All time high, 2023
¥26,440
52 week high, ¥17,224 low
6,671
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6367 key facts

  • Daikin Industries,Ltd. (6367) closed at ¥23,480 on Nov 13, 2026 on JPX.
  • 6367's all time high close is ¥29,776, set on Jul 3, 2023; its all time low close is ¥991.35 on Jan 7, 2000.
  • 6367's 52 week range is ¥17,224 to ¥26,440.
  • 6367 returned +14.1% over the year to Nov 13, 2026 and -1.6% over five years.
  • Over ten years 6367 returned +158%, +9.9% a year compounded.
  • 6367's deepest drawdown was -74.6% from Dec 26, 2007 to Oct 27, 2008.
  • DataCedar holds 6,671 daily sessions of 6367 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

6367 price chart, 2000 to 2026

6367 adjusted close, Jan 4, 2000 to Nov 13, 2026¥1,072¥3,179¥9,425¥27,941200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6367 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+9.2%
3 months+9.9%
6 months-8.9%
Year to date+18.0%
1 year+14.1%
3 years+5.8%
5 years-1.6%
10 years+157.9%
Since Jan 4, 2000+2,090%
Compound annual growth, 26.9 years+12.2%

6367 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥29,776 on Jul 3, 2023
All time low close
¥991.35 on Jan 7, 2000
52 week high
¥26,440 on Jul 7, 2026
52 week low
¥17,224 on Feb 6, 2026
Deepest drawdown
-74.6% from Dec 26, 2007 to Oct 27, 2008, recovered Nov 12, 2013
Best single session
+18.6% on Oct 14, 2008
Worst single session
-16.1% on Oct 16, 2008
Volatility, 1 year annualised
33.6%
Sessions closing higher, 1 year
52%
Growth of 1 since 2000
21.9×
Best calendar year
2013, +125%
Worst calendar year
2008, -63%

6367 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥20,167¥26,440¥17,224¥23,480+18.0%264.1M206
2025¥18,332¥20,722¥14,661¥19,899+9.6%254.1M243
2024¥21,938¥24,413¥15,472¥18,162-17.5%304M245
2023¥18,807¥29,862¥18,622¥22,019+15.1%237.4M246
2022¥24,598¥25,072¥17,780¥19,138-21.9%194.3M244
2021¥21,315¥27,682¥18,618¥24,490+14.6%187.4M245
2020¥14,018¥22,778¥10,437¥21,362+49.8%204.5M242
2019¥10,383¥15,019¥10,096¥14,258+33.8%172.8M241
2018¥12,018¥14,213¥9,932¥10,656-11.3%219.6M261
2017¥9,796¥12,311¥9,306¥12,018+25.7%216.2M253
2016¥7,705¥9,738¥5,989¥9,560+22.3%300M245
2015¥6,722¥8,501¥5,758¥7,816+15.7%358.7M244
2014¥5,518¥7,167¥4,417¥6,753+20.5%361.2M244
2013¥2,586¥5,689¥2,381¥5,604+124.7%478.6M244
2012¥1,785¥2,543¥1,543¥2,494+41.9%491.1M247
2011¥2,394¥2,450¥1,687¥1,757-25.6%435.8M245
2010¥2,974¥3,280¥2,162¥2,363-20.5%420.3M243
2009¥1,924¥3,079¥1,614¥2,974+59.9%383.9M241
2008¥4,933¥4,949¥1,285¥1,859-62.7%552.9M238
2007¥3,272¥5,080¥3,003¥4,981+52.2%452.2M243
2006¥2,708¥3,322¥2,558¥3,272+20.8%285.6M260
2005¥2,305¥2,951¥2,002¥2,708+17.5%271M260
2004¥1,917¥2,401¥1,785¥2,305+20.3%218.5M256
2003¥1,448¥1,928¥1,269¥1,917+32.4%234.6M257
2002¥1,574¥1,932¥1,403¥1,448-8.0%171.8M259
2001¥1,675¥1,931¥1,168¥1,574-6.0%148.4M260
2000¥1,075¥2,087¥961.08¥1,675n/a122.9M259

6367 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥23,480+11.5%
October 2026¥21,060+0.6%
September 2026¥20,925-1.1%
August 2026¥21,155-9.2%
July 2026¥23,295-5.6%
June 2026¥24,685+6.0%
May 2026¥23,285+6.0%
April 2026¥21,965+17.6%
March 2026¥18,685-5.3%
February 2026¥19,736+7.2%
January 2026¥18,418-7.4%
December 2025¥19,899-1.0%

About the 6367 data

Daily bars. 6,671 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A6367/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 6363 Torishima Pump Mfg. Co., Ltd.
  • 6364 Airman Corporation
  • 6365 DMW Corporation
  • 6366 Chiyoda Corporation
  • 6368 Organo Corporation
  • 6369 Toyo Kanetsu K.K.
  • 6370 Kurita Water Industries Ltd.
  • 6371 Tsubakimoto Chain Co.

Common questions

6367 share price history

Start with any symbol.

Start free