Daifuku Co., Ltd. (DAIUF) stock
DAIUFOTCAlso trades as DFKUY
$35.27+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Daifuku share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$35.27
0.00% on the day
52-week range
$29.46 – $48.61
-27.5% from the high
Change over 52 weeks
+11.3%
From $31.68 on Oct 17, 2025
Average volume
97
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $32.68 | $36.79 | $32.68 | $35.27 | +7.91% | 652 |
| Sep 2026 | $35.51 | $36.17 | $32.68 | $32.68 | -7.96% | 1,480 |
| Aug 2026 | $45.31 | $45.31 | $34.32 | $35.51 | -21.63% | 2,675 |
| Jul 2026 | $45.31 | $45.31 | $45.31 | $45.31 | 0.00% | 0 |
| Jun 2026 | $45.08 | $45.31 | $39.62 | $45.31 | -1.67% | 4,849 |
| May 2026 | $42.47 | $48.61 | $42.47 | $46.08 | +8.50% | 537,295 |
| Apr 2026 | $33.05 | $42.47 | $33.05 | $42.47 | +28.50% | 5,119 |
| Mar 2026 | $40.14 | $40.14 | $33.05 | $33.05 | -17.67% | 1,041 |
| Feb 2026 | $34.75 | $41.55 | $34.53 | $40.14 | +15.52% | 18,495 |
| Jan 2026 | $30.96 | $35.50 | $30.96 | $34.75 | +12.24% | 3,603 |
| Dec 2025 | $31.67 | $32.35 | $30.19 | $30.96 | -2.25% | 7,167 |
| Nov 2025 | $31.99 | $32.01 | $29.46 | $31.67 | -8.64% | 2,232 |
| Oct 2025 | $31.56 | $34.67 | $29.82 | $34.67 | +9.84% | 5,269 |
| Sep 2025 | $28.44 | $32.37 | $28.44 | $31.56 | +10.99% | 1,457 |
| Aug 2025 | $25.65 | $28.44 | $25.65 | $28.44 | +10.88% | 603 |
| Jul 2025 | $25.75 | $27.77 | $24.84 | $25.65 | -0.39% | 1,853 |
| Jun 2025 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | 1,355 |
| May 2025 | $23.15 | $27.53 | $23.15 | $25.75 | +11.23% | 6,406 |
| Apr 2025 | $24.35 | $24.83 | $23.15 | $23.15 | -4.93% | 7,737 |
| Mar 2025 | $26.66 | $26.66 | $24.35 | $24.35 | -8.66% | 2,003 |
| Feb 2025 | $19.05 | $26.66 | $19.05 | $26.66 | +39.94% | 2,906 |
| Jan 2025 | $20.98 | $22.96 | $18.65 | $19.05 | -9.20% | 4,105 |
| Dec 2024 | $22.02 | $22.75 | $20.98 | $20.98 | -4.72% | 2,287 |
| Nov 2024 | $16.34 | $22.02 | $16.34 | $22.02 | +34.76% | 2,400 |
| Oct 2024 | $16.24 | $16.34 | $16.24 | $16.34 | +0.62% | 360 |
| Sep 2024 | $15.60 | $17.05 | $15.60 | $16.24 | +4.10% | 1,595 |
| Aug 2024 | $18.61 | $18.61 | $15.60 | $15.60 | -16.17% | 2,133 |
| Jul 2024 | $19.81 | $19.81 | $18.61 | $18.61 | -6.06% | 2,423 |
| Jun 2024 | $18.10 | $19.81 | $17.74 | $19.81 | +9.45% | 22,431 |
| May 2024 | $22.76 | $22.76 | $17.56 | $18.10 | -20.47% | 22,898 |
| Apr 2024 | $22.45 | $23.10 | $22.45 | $22.76 | +1.38% | 1,957 |
| Mar 2024 | $21.00 | $22.45 | $21.00 | $22.45 | +6.90% | 357 |
| Feb 2024 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jan 2024 | $19.89 | $21.00 | $19.07 | $21.00 | +5.58% | 526 |
| Dec 2023 | $18.08 | $20.75 | $18.08 | $19.89 | +10.01% | 6,153 |
| Nov 2023 | $17.00 | $18.08 | $16.90 | $18.08 | +6.35% | 639 |
| Oct 2023 | $18.89 | $18.89 | $17.00 | $17.00 | -10.01% | 600 |
| Sep 2023 | $18.38 | $19.10 | $18.38 | $18.89 | +2.77% | 1,300 |
| Aug 2023 | $20.20 | $20.20 | $17.88 | $18.38 | -9.01% | 38,199 |
| Jul 2023 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | 0 |
| Jun 2023 | $20.79 | $21.35 | $20.20 | $20.20 | +4.66% | 5,551 |
| May 2023 | $18.24 | $19.31 | $18.24 | $19.30 | +5.84% | 8,735 |
| Apr 2023 | $18.40 | $18.53 | $17.81 | $18.24 | +0.98% | 2,442 |
| Mar 2023 | $18.00 | $18.34 | $17.75 | $18.06 | +2.23% | 51,537 |
| Feb 2023 | $18.08 | $19.05 | $17.45 | $17.67 | -2.31% | 4,803 |
| Jan 2023 | $15.46 | $18.08 | $15.46 | $18.08 | +16.97% | 15,798 |
| Dec 2022 | $17.45 | $17.45 | $14.99 | $15.46 | -11.42% | 34,317 |
| Nov 2022 | $14.97 | $17.99 | $14.97 | $17.45 | +16.59% | 27,792 |
| Oct 2022 | $16.28 | $16.91 | $14.72 | $14.97 | -8.05% | 11,259 |
| Sep 2022 | $20.71 | $20.71 | $16.28 | $16.28 | -21.37% | 26,313 |
| Aug 2022 | $21.02 | $21.53 | $20.71 | $20.71 | -1.50% | 6,231 |
| Jul 2022 | $19.22 | $21.02 | $19.22 | $21.02 | +9.37% | 4,557 |
| Jun 2022 | $21.54 | $21.54 | $18.67 | $19.22 | -10.78% | 5,517 |
| May 2022 | $20.57 | $21.54 | $18.91 | $21.54 | +4.73% | 9,732 |
| Apr 2022 | $24.60 | $24.60 | $20.06 | $20.57 | -16.38% | 33,003 |
| Mar 2022 | $24.00 | $24.60 | $22.17 | $24.60 | +2.49% | 17,814 |
| Feb 2022 | $22.81 | $25.98 | $22.80 | $24.00 | +5.24% | 5,604 |
| Jan 2022 | $26.84 | $28.07 | $22.81 | $22.81 | -15.03% | 10,776 |
| Dec 2021 | $29.05 | $29.05 | $26.84 | $26.84 | -7.62% | 8,811 |
| Nov 2021 | $30.75 | $31.50 | $28.17 | $29.05 | -5.52% | 15,729 |
| Oct 2021 | $31.28 | $31.28 | $28.72 | $30.75 | -6.91% | 4,188 |
| Sep 2021 | $28.83 | $34.83 | $28.83 | $33.03 | +14.57% | 30,984 |
| Aug 2021 | $30.50 | $30.50 | $28.01 | $28.83 | -5.46% | 2,556 |
| Jul 2021 | $30.50 | $30.50 | $28.67 | $30.50 | -0.71% | 3,999 |
| Jun 2021 | $28.84 | $30.72 | $28.28 | $30.72 | +6.52% | 20,484 |
| May 2021 | $33.23 | $33.23 | $28.84 | $28.84 | -13.23% | 921 |
| Apr 2021 | $32.58 | $33.23 | $32.58 | $33.23 | +1.99% | 1,506 |
| Mar 2021 | $33.17 | $33.33 | $32.03 | $32.58 | -1.76% | 4,614 |
| Feb 2021 | $41.00 | $41.00 | $33.17 | $33.17 | -19.11% | 2,358 |
| Jan 2021 | $40.33 | $42.67 | $40.33 | $41.00 | +5.08% | 8,262 |
| Dec 2020 | $36.00 | $39.02 | $36.00 | $39.02 | +8.38% | 600 |
| Nov 2020 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Oct 2020 | $29.57 | $36.00 | $29.57 | $36.00 | +21.76% | 1,200 |
| Sep 2020 | $29.57 | $29.57 | $29.57 | $29.57 | 0.00% | 0 |
| Aug 2020 | $29.78 | $30.55 | $29.57 | $29.57 | -4.62% | 2,634 |
| Jul 2020 | $28.22 | $31.67 | $28.22 | $31.00 | +9.84% | 12,264 |
| Jun 2020 | $25.87 | $28.22 | $25.87 | $28.22 | +9.11% | 1,320 |
| May 2020 | $17.50 | $25.87 | $17.50 | $25.87 | +47.81% | 7,083 |
| Apr 2020 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Mar 2020 | $19.33 | $19.33 | $15.27 | $17.50 | -9.48% | 5,223 |
| Feb 2020 | $21.77 | $21.77 | $19.33 | $19.33 | -11.18% | 178,998 |
| Jan 2020 | $20.50 | $21.77 | $20.50 | $21.77 | +6.18% | 465 |
| Dec 2019 | $19.07 | $20.50 | $19.07 | $20.50 | +7.52% | 300 |
| Nov 2019 | $17.93 | $19.07 | $17.93 | $19.07 | +6.32% | 2,955 |
| Oct 2019 | $16.33 | $17.93 | $16.33 | $17.93 | +9.80% | 2,100 |
| Sep 2019 | $16.33 | $16.33 | $16.33 | $16.33 | 0.00% | 0 |
| Aug 2019 | $18.25 | $18.25 | $16.33 | $16.33 | -10.50% | 300 |
| Jul 2019 | $18.25 | $18.25 | $18.25 | $18.25 | 0.00% | 0 |
| Jun 2019 | $16.17 | $18.25 | $16.17 | $18.25 | +12.84% | 570 |
| May 2019 | $20.50 | $20.50 | $15.93 | $16.17 | -21.11% | 4,479 |
| Apr 2019 | $17.08 | $20.50 | $17.08 | $20.50 | +20.00% | 3,525 |
| Mar 2019 | $14.59 | $17.08 | $14.59 | $17.08 | +17.09% | 6,222 |
| Feb 2019 | $14.59 | $14.59 | $14.59 | $14.59 | 0.00% | 0 |
| Jan 2019 | $14.59 | $14.59 | $14.59 | $14.59 | 0.00% | 0 |
| Dec 2018 | $16.95 | $16.95 | $14.59 | $14.59 | -13.92% | 50,574 |
| Nov 2018 | $16.83 | $16.95 | $15.97 | $16.95 | +0.69% | 10,404 |
| Oct 2018 | $16.83 | $16.83 | $16.83 | $16.83 | 0.00% | 0 |
| Sep 2018 | $16.15 | $16.83 | $16.15 | $16.83 | +4.23% | 1,656 |
| Aug 2018 | $14.75 | $16.15 | $14.75 | $16.15 | +9.49% | 2,028 |
| Jul 2018 | $15.10 | $15.20 | $14.75 | $14.75 | -2.32% | 2,454 |
| Jun 2018 | $18.20 | $18.20 | $15.00 | $15.10 | -17.03% | 8,619 |
| May 2018 | $18.54 | $18.54 | $18.20 | $18.20 | -1.83% | 1,035 |
| Apr 2018 | $19.28 | $19.28 | $18.39 | $18.54 | -3.85% | 2,898 |
| Mar 2018 | $22.15 | $22.15 | $19.28 | $19.28 | -12.93% | 7,320 |
| Feb 2018 | $22.75 | $22.75 | $22.15 | $22.15 | -2.64% | 381 |
| Jan 2018 | $17.33 | $23.31 | $17.33 | $22.75 | +31.23% | 19,929 |
| Dec 2017 | $16.97 | $17.33 | $16.97 | $17.33 | +2.16% | 12,405 |
| Nov 2017 | $15.72 | $16.97 | $15.72 | $16.97 | +7.95% | 4,650 |
| Oct 2017 | $15.88 | $15.88 | $15.72 | $15.72 | -1.05% | 6,222 |
| Sep 2017 | $14.27 | $16.95 | $14.27 | $15.88 | +11.28% | 4,725 |
| Aug 2017 | $9.67 | $14.27 | $9.67 | $14.27 | +47.65% | 19,005 |
| Jul 2017 | $9.67 | $9.67 | $9.67 | $9.67 | 0.00% | 0 |
| Jun 2017 | $9.48 | $9.67 | $9.48 | $9.67 | +1.93% | 16,071 |
| May 2017 | $7.75 | $9.48 | $7.75 | $9.48 | +22.37% | 609 |
| Apr 2017 | $8.33 | $8.33 | $7.75 | $7.75 | -7.00% | 7,725 |
| Mar 2017 | $7.97 | $8.33 | $7.97 | $8.33 | +4.60% | 10,860 |
| Feb 2017 | $7.14 | $7.97 | $7.14 | $7.97 | +11.58% | 1,362 |
| Jan 2017 | $5.66 | $7.19 | $5.66 | $7.14 | +26.15% | 12,600 |
| Dec 2016 | $5.66 | $5.66 | $5.66 | $5.66 | 0.00% | 0 |
| Nov 2016 | $5.66 | $5.66 | $5.66 | $5.66 | 0.00% | 0 |
| Oct 2016 | $5.66 | $5.66 | $5.66 | $5.66 | 0.00% | 0 |
| Sep 2016 | $5.67 | $5.67 | $5.66 | $5.66 | -0.12% | 1,560 |
| Aug 2016 | $6.66 | $6.66 | $5.67 | $5.67 | -14.96% | 3,078 |
| Jul 2016 | $5.92 | $6.66 | $5.92 | $6.66 | +17.31% | 4,650 |
| Jun 2016 | $5.20 | $5.68 | $5.20 | $5.68 | +9.23% | 1,125 |
| May 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 0 |
| Apr 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 0 |
| Mar 2016 | $4.87 | $5.20 | $4.87 | $5.20 | +6.85% | 13,800 |
| Feb 2016 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 0 |
| Jan 2016 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 0 |
| Dec 2015 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 0 |
| Nov 2015 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 0 |
| Oct 2015 | $3.60 | $4.87 | $3.60 | $4.87 | +35.19% | 600 |
| Sep 2015 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Aug 2015 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Jul 2015 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Jun 2015 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| May 2015 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Apr 2015 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Mar 2015 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Feb 2015 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Jan 2015 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Dec 2014 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Nov 2014 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Oct 2014 | $3.60 | $3.60 | $3.60 | $3.60 | – | 30,000 |
Seasonality
DAIUF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.9% | 3.7% | -1.2% | 2.1% | 4.4% | 1.6% | 1.0% | -0.1% | 2.1% | 2.4% | 6.5% | -1.1% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 12.2% | 15.5% | -17.7% | 28.5% | 8.5% | -1.1% | 0.0% | -21.6% | -8.0% | 7.9% | ||
| 2025 | -9.2% | 39.9% | -8.7% | -4.9% | 11.2% | 0.8% | -0.4% | 10.9% | 11.0% | 9.8% | -8.6% | -1.4% |
| 2024 | 5.6% | 0.0% | 7.7% | 1.4% | -20.5% | 9.4% | -6.1% | -16.2% | 5.0% | 0.6% | 34.8% | -3.9% |
| 2023 | 17.0% | -2.3% | 3.1% | 1.0% | 5.8% | 4.7% | 0.0% | -9.0% | 3.3% | -10.0% | 6.4% | 10.0% |
| 2022 | -15.0% | 5.2% | 3.0% | -16.4% | 4.7% | -10.8% | 9.4% | -1.5% | -21.0% | -8.1% | 16.6% | -11.4% |
| 2021 | 5.1% | -19.1% | -1.5% | 2.0% | -13.2% | 6.5% | -0.7% | -5.5% | 14.8% | -6.9% | -5.5% | -7.6% |
| 2020 | 6.2% | -11.2% | -9.0% | 0.0% | 47.8% | 9.1% | 9.8% | -4.6% | 0.2% | 21.8% | 0.0% | 8.4% |
| 2019 | 0.0% | 0.0% | 18.0% | 20.0% | -21.1% | 12.8% | 0.0% | -10.5% | 0.4% | 9.8% | 6.3% | 7.5% |
| 2018 | 31.2% | -2.6% | -12.5% | -3.9% | -1.8% | -17.0% | -2.3% | 9.5% | 4.2% | 0.0% | 0.7% | -13.9% |
| 2017 | 26.1% | 11.6% | 5.3% | -7.0% | 22.4% | 1.9% | 0.0% | 47.7% | 11.3% | -1.0% | 8.0% | 2.2% |
See a number that looks wrong?