Daikin Industries,Ltd. (DKILF)
OTCMKTS
· Delayed Price · Currency is USD
119.70
+6.37 (5.62%)
Jun 27, 2025, 3:52 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 108.09 | 119.99 | 108.09 | 119.70 | 119.70 | 5.62% | 985 |
| Jun 26, 2025 | 113.01 | 118.56 | 108.16 | 113.34 | 113.34 | 4.78% | 1,293 |
| Jun 25, 2025 | 118.61 | 118.61 | 108.16 | 108.16 | 108.16 | -4.75% | 7,747 |
| Jun 24, 2025 | 118.65 | 118.94 | 108.16 | 113.55 | 113.55 | 0.39% | 462 |
| Jun 23, 2025 | 116.75 | 118.03 | 108.16 | 113.11 | 113.11 | 3.06% | 2,353 |
| Jun 20, 2025 | 109.91 | 116.18 | 109.75 | 109.75 | 109.75 | -3.37% | 1,754 |
| Jun 18, 2025 | 117.03 | 117.46 | 109.91 | 113.58 | 113.58 | 3.34% | 742 |
| Jun 17, 2025 | 116.37 | 116.37 | 109.91 | 109.91 | 109.91 | -3.70% | 2,067 |
| Jun 16, 2025 | 109.91 | 119.20 | 109.75 | 114.13 | 114.13 | -1.49% | 10,878 |
| Jun 13, 2025 | 121.55 | 122.03 | 110.18 | 115.86 | 115.86 | 0.57% | 1,017 |
| Jun 12, 2025 | 120.57 | 120.57 | 109.75 | 115.20 | 115.20 | 4.81% | 1,411 |
| Jun 11, 2025 | 120.08 | 120.08 | 109.75 | 109.91 | 109.91 | -4.53% | 1,230 |
| Jun 10, 2025 | 109.91 | 120.20 | 109.75 | 115.13 | 115.13 | 4.74% | 885 |
| Jun 9, 2025 | 113.13 | 118.74 | 109.91 | 109.91 | 109.91 | -3.89% | 1,300 |
| Jun 6, 2025 | 118.71 | 118.73 | 110.16 | 114.36 | 114.36 | 0.44% | 709 |
| Jun 5, 2025 | 110.16 | 119.91 | 110.00 | 113.86 | 113.86 | -3.43% | 2,240 |
| Jun 4, 2025 | 110.16 | 120.58 | 110.16 | 117.90 | 117.90 | 7.18% | 510 |
| Jun 3, 2025 | 120.77 | 120.77 | 110.00 | 110.00 | 110.00 | -4.51% | 576 |
| Jun 2, 2025 | 110.16 | 120.22 | 110.16 | 115.19 | 115.19 | 0.79% | 1,292 |
| May 30, 2025 | 120.00 | 120.00 | 110.00 | 114.29 | 114.29 | -1.29% | 1,136 |
| May 29, 2025 | 118.61 | 118.61 | 108.16 | 115.78 | 115.78 | 5.25% | 1,139 |
| May 28, 2025 | 117.20 | 117.25 | 108.16 | 110.00 | 110.00 | 1.70% | 648 |
| May 27, 2025 | 118.21 | 118.21 | 108.16 | 108.16 | 108.16 | - | 1,051 |
| May 23, 2025 | 115.10 | 115.83 | 108.16 | 108.16 | 108.16 | - | 1,493 |
| May 22, 2025 | 114.95 | 114.95 | 108.00 | 108.16 | 108.16 | -4.14% | 1,014 |
| May 21, 2025 | 108.33 | 117.34 | 108.17 | 112.84 | 112.84 | 4.16% | 727 |
| May 20, 2025 | 116.69 | 116.69 | 108.33 | 108.33 | 108.33 | -3.70% | 1,216 |
| May 19, 2025 | 116.65 | 116.65 | 108.16 | 112.49 | 112.49 | -0.22% | 2,370 |
| May 16, 2025 | 117.47 | 117.47 | 108.00 | 112.74 | 112.74 | 0.02% | 2,485 |
| May 15, 2025 | 117.43 | 117.43 | 108.00 | 112.72 | 112.72 | -4.49% | 2,611 |
| May 14, 2025 | 118.01 | 118.01 | 108.16 | 118.01 | 118.01 | 3.52% | 274 |
| May 13, 2025 | 108.16 | 119.83 | 108.04 | 114.00 | 114.00 | 2.00% | 573 |
| May 12, 2025 | 108.16 | 115.37 | 108.16 | 111.77 | 111.77 | 1.38% | 12,050 |
| May 9, 2025 | 116.97 | 116.97 | 108.16 | 110.24 | 110.24 | -5.64% | 2,869 |
| May 8, 2025 | 125.17 | 125.17 | 108.16 | 116.83 | 116.83 | -0.86% | 2,593 |
| May 7, 2025 | 123.65 | 123.65 | 112.15 | 117.84 | 117.84 | 2.43% | 6,235 |
| May 6, 2025 | 126.63 | 126.80 | 114.73 | 115.05 | 115.05 | 0.07% | 897 |
| May 5, 2025 | 126.67 | 126.67 | 114.75 | 114.97 | 114.97 | -4.03% | 4,967 |
| May 2, 2025 | 125.89 | 125.89 | 113.95 | 119.80 | 119.80 | 2.17% | 1,080 |
| May 1, 2025 | 117.09 | 117.25 | 108.66 | 117.25 | 117.25 | 5.87% | 12,214 |
| Apr 30, 2025 | 108.08 | 117.09 | 107.98 | 110.75 | 110.75 | 2.39% | 1,062 |
| Apr 29, 2025 | 117.09 | 117.09 | 108.09 | 108.16 | 108.16 | -4.00% | 936 |
| Apr 28, 2025 | 107.67 | 117.25 | 107.63 | 112.67 | 112.67 | 5.29% | 1,236 |
| Apr 25, 2025 | 106.54 | 117.09 | 106.41 | 107.00 | 107.00 | -0.86% | 1,372 |
| Apr 24, 2025 | 106.91 | 117.09 | 106.91 | 107.93 | 107.93 | -4.44% | 1,570 |
| Apr 23, 2025 | 108.53 | 117.09 | 108.53 | 112.95 | 112.95 | 0.06% | 9,647 |
| Apr 22, 2025 | 117.09 | 117.09 | 108.60 | 112.88 | 112.88 | 0.35% | 1,254 |
| Apr 21, 2025 | 117.25 | 117.25 | 107.43 | 112.49 | 112.49 | 2.70% | 2,887 |
| Apr 17, 2025 | 117.09 | 117.25 | 109.53 | 109.53 | 109.53 | -1.59% | 1,269 |
| Apr 16, 2025 | 106.71 | 117.09 | 105.94 | 111.31 | 111.31 | 0.03% | 991 |