Stock listing
Tokyo:6699 Diamond Electric Holdings Co., Ltd. (ダイヤモンドエレクトリックホールディングス) 株価
Follow Diamond Electric Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:6699
¥444.00 JPY -4.00 (-0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥436.00 – ¥447.00 JPYNov 4, 2026
- Volume
- 76,700 sharesNov 4, 2026
- Traded on an average day
- ¥40.53M JPYMedian day 70,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6699 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥444.00 | -4.00 | -0.9% | ¥446.00 | ¥447.00 | ¥436.00 | 76,700 | |
| ¥448.00 | -2.00 | -0.4% | ¥448.00 | ¥449.00 | ¥442.00 | 57,200 | |
| ¥450.00 | +2.00 | +0.4% | ¥450.00 | ¥457.00 | ¥447.00 | 79,100 | |
| ¥448.00 | -4.00 | -0.9% | ¥452.00 | ¥452.00 | ¥446.00 | 205,400 | |
| ¥452.00 | -5.00 | -1.1% | ¥458.00 | ¥460.00 | ¥452.00 | 46,600 | |
| ¥457.00 | 0.00 | 0.0% | ¥458.00 | ¥460.00 | ¥455.00 | 37,000 | |
| ¥457.00 | 0.00 | 0.0% | ¥458.00 | ¥458.00 | ¥453.00 | 41,000 | |
| ¥457.00 | -3.00 | -0.7% | ¥463.00 | ¥463.00 | ¥452.00 | 74,300 | |
| ¥460.00 | -3.00 | -0.6% | ¥463.00 | ¥467.00 | ¥460.00 | 32,800 | |
| ¥463.00 | -1.00 | -0.2% | ¥467.00 | ¥468.00 | ¥463.00 | 43,600 | |
| ¥464.00 | -10.00 | -2.1% | ¥470.00 | ¥473.00 | ¥463.00 | 79,100 | |
| ¥474.00 | 0.00 | 0.0% | ¥474.00 | ¥474.00 | ¥467.00 | 34,000 | |
| ¥474.00 | +6.00 | +1.3% | ¥469.00 | ¥476.00 | ¥469.00 | 44,000 | |
| ¥468.00 | -9.00 | -1.9% | ¥469.00 | ¥471.00 | ¥465.00 | 109,800 | |
| ¥477.00 | +1.00 | +0.2% | ¥479.00 | ¥480.00 | ¥476.00 | 39,700 | |
| ¥476.00 | +5.00 | +1.1% | ¥471.00 | ¥479.00 | ¥471.00 | 56,600 | |
| ¥471.00 | -5.00 | -1.1% | ¥476.00 | ¥476.00 | ¥466.00 | 71,300 | |
| ¥476.00 | -7.00 | -1.4% | ¥480.00 | ¥486.00 | ¥475.00 | 113,300 | |
| ¥483.00 | -1.00 | -0.2% | ¥488.00 | ¥488.00 | ¥481.00 | 65,400 | |
| ¥484.00 | +5.00 | +1.0% | ¥480.00 | ¥487.00 | ¥479.00 | 120,500 | |
| ¥479.00 | -2.00 | -0.4% | ¥478.00 | ¥482.00 | ¥473.00 | 144,200 | |
| ¥481.00 | -7.00 | -1.4% | ¥489.00 | ¥489.00 | ¥478.00 | 77,700 | |
| ¥488.00 | +1.00 | +0.2% | ¥487.00 | ¥491.00 | ¥477.00 | 69,700 | |
| ¥487.00 | +7.00 | +1.5% | ¥481.00 | ¥487.00 | ¥479.00 | 34,500 | |
| ¥480.00 | -18.00 | -3.6% | ¥490.00 | ¥491.00 | ¥480.00 | 155,000 | |
| ¥498.00 | +1.00 | +0.2% | ¥499.00 | ¥500.00 | ¥495.00 | 62,400 | |
| ¥497.00 | +4.00 | +0.8% | ¥494.00 | ¥499.00 | ¥494.00 | 63,000 | |
| ¥493.00 | -1.00 | -0.2% | ¥500.00 | ¥501.00 | ¥493.00 | 65,000 | |
| ¥494.00 | -2.00 | -0.4% | ¥495.00 | ¥498.00 | ¥493.00 | 72,000 | |
| ¥496.00 | -3.00 | -0.6% | ¥497.00 | ¥500.00 | ¥496.00 | 52,000 | |
| ¥499.00 | +2.00 | +0.4% | ¥495.00 | ¥499.00 | ¥494.00 | 46,000 | |
| ¥497.00 | +4.00 | +0.8% | ¥493.00 | ¥498.00 | ¥492.00 | 37,100 | |
| ¥493.00 | +4.00 | +0.8% | ¥489.00 | ¥493.00 | ¥485.00 | 48,500 | |
| ¥489.00 | -9.00 | -1.8% | ¥490.00 | ¥493.00 | ¥482.00 | 101,900 | |
| ¥498.00 | -1.00 | -0.2% | ¥500.00 | ¥501.00 | ¥497.00 | 55,200 | |
| ¥499.00 | -2.00 | -0.4% | ¥500.00 | ¥503.00 | ¥497.00 | 105,800 | |
| ¥501.00 | -11.00 | -2.1% | ¥514.00 | ¥514.00 | ¥501.00 | 103,200 | |
| ¥512.00 | -1.00 | -0.2% | ¥515.00 | ¥517.00 | ¥512.00 | 59,600 | |
| ¥513.00 | -1.00 | -0.2% | ¥512.00 | ¥519.00 | ¥512.00 | 99,200 | |
| ¥514.00 | +1.00 | +0.2% | ¥516.00 | ¥520.00 | ¥513.00 | 66,200 | |
| ¥513.00 | -13.00 | -2.5% | ¥525.00 | ¥525.00 | ¥512.00 | 94,300 | |
| ¥526.00 | -5.00 | -0.9% | ¥531.00 | ¥534.00 | ¥524.00 | 68,500 | |
| ¥531.00 | +5.00 | +1.0% | ¥526.00 | ¥532.00 | ¥523.00 | 105,400 | |
| ¥526.00 | +3.00 | +0.6% | ¥524.00 | ¥530.00 | ¥524.00 | 93,000 | |
| ¥523.00 | -7.00 | -1.3% | ¥530.00 | ¥534.00 | ¥523.00 | 60,800 | |
| ¥530.00 | +3.00 | +0.6% | ¥531.00 | ¥535.00 | ¥529.00 | 67,700 | |
| ¥527.00 | 0.00 | 0.0% | ¥528.00 | ¥532.00 | ¥524.00 | 63,800 | |
| ¥527.00 | 0.00 | 0.0% | ¥530.00 | ¥531.00 | ¥526.00 | 62,400 | |
| ¥527.00 | -1.00 | -0.2% | ¥525.00 | ¥530.00 | ¥521.00 | 73,000 | |
| ¥528.00 | +18.00 | +3.5% | ¥518.00 | ¥531.00 | ¥513.00 | 105,700 | |
| ¥510.00 | -10.00 | -1.9% | ¥518.00 | ¥518.00 | ¥508.00 | 84,700 | |
| ¥520.00 | -3.00 | -0.6% | ¥523.00 | ¥526.00 | ¥518.00 | 114,500 | |
| ¥523.00 | +2.00 | +0.4% | ¥525.00 | ¥529.00 | ¥518.00 | 140,800 | |
| ¥521.00 | +8.00 | +1.6% | ¥513.00 | ¥521.00 | ¥507.00 | 103,000 | |
| ¥513.00 | +8.00 | +1.6% | ¥505.00 | ¥517.00 | ¥503.00 | 134,400 | |
| ¥505.00 | +1.00 | +0.2% | ¥504.00 | ¥507.00 | ¥501.00 | 86,700 | |
| ¥504.00 | +9.00 | +1.8% | ¥495.00 | ¥505.00 | ¥494.00 | 179,400 | |
| ¥495.00 | +10.00 | +2.1% | ¥486.00 | ¥510.00 | ¥483.00 | 285,500 | |
| ¥485.00 | +4.00 | +0.8% | ¥481.00 | ¥486.00 | ¥478.00 | 38,200 | |
| ¥481.00 | +3.00 | +0.6% | ¥480.00 | ¥487.00 | ¥480.00 | 70,400 | |
| ¥478.00 | -2.00 | -0.4% | ¥476.00 | ¥484.00 | ¥476.00 | 33,900 |
- Ticker
- Tokyo:6699
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
Notice Concerning Monthly Exercise Status of the 8th Series Stock Acquisition Rights (with Exercise Price Revision Clause) by Third-Party Allotment
Latest deck · August 2026
Q1 FY2027/3 Earnings Presentation
Earnings · 8 slides
Latest news
Notice Concerning Monthly Exercise Status of the 8th Series Stock Acquisition Rights (with Exercise Price Revision Clause) by Third-Party Allotment
Nov 1, 2026
Closed ¥448.00 (-0.4%) on Nov 2, 2026
Notice Concerning Changes in Areas of Responsibility and Duties of Directors and Executive Officers, etc
Oct 1, 2026
Closed ¥481.00 (-1.4%) on Oct 2, 2026
Notice Concerning Completion of Payment for Issuance of New Shares as Restricted Stock Compensation
Aug 26, 2026
Closed ¥530.00 (+0.6%) on Aug 26, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 7, 2026
Closed ¥504.00 (+1.8%) on Aug 10, 2026
Notice Regarding the Issuance of New Shares as Restricted Stock Compensation
Jul 27, 2026
Closed ¥482.00 (+1.7%) on Jul 27, 2026
[Delayed](Correction Correction of Numerical Data) (Summary) Consolidated Financial Results for the Fiscal Year Ended March 31, 2026
Jun 30, 2026
Closed ¥460.00 (-2.1%) on Jun 30, 2026
Notice Concerning the Date, Time, and Location of the Adjourned Meeting of the 8th Ordinary General Meeting of Shareholders
Jun 29, 2026
Closed ¥470.00 (+0.6%) on Jun 29, 2026
Notice Concerning Changes of Directors and Executive Officers
Jun 26, 2026
Closed ¥470.00 (+0.6%) on Jun 29, 2026
Decks
Q1 FY2027/3 Earnings Presentation
Earnings · 8 slides · August 2026
FY2026 Earnings Presentation
Earnings · 12 slides · Jun 29, 2026
Q4 FY2026/3 Earnings Presentation
Earnings · 11 slides · May 2026
Q3 FY2026/3 Earnings Presentation
Earnings · 8 slides · February 2026
Diamond Electric Holdings Co., Ltd. on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Nov 2, 2026 · oldest 2026
- Decks
- 25 decks · latest August 2026
Log in to ask 6ix AI your own questions about Diamond Electric Holdings Co., Ltd.