Daikin Industries,Ltd. (DKILY)
OTCMKTS
· Delayed Price · Currency is USD
13.45
-0.12 (-0.88%)
Aug 14, 2025, 10:43 AM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.47 | 13.47 | 13.37 | 13.46 | - | -0.81% | 140 |
| Aug 13, 2025 | 13.65 | 14.00 | 13.24 | 13.57 | 13.57 | -0.44% | 128,079 |
| Aug 12, 2025 | 13.07 | 13.75 | 13.07 | 13.63 | 13.63 | 0.22% | 184,650 |
| Aug 11, 2025 | 14.00 | 14.03 | 13.41 | 13.60 | 13.60 | -0.15% | 99,779 |
| Aug 8, 2025 | 13.40 | 13.99 | 13.40 | 13.62 | 13.62 | 2.79% | 107,735 |
| Aug 7, 2025 | 13.08 | 13.69 | 13.08 | 13.25 | 13.25 | 2.87% | 234,531 |
| Aug 6, 2025 | 12.83 | 12.94 | 12.80 | 12.88 | 12.88 | 0.78% | 131,744 |
| Aug 5, 2025 | 13.12 | 13.22 | 12.68 | 12.78 | 12.78 | 0.95% | 273,624 |
| Aug 4, 2025 | 12.50 | 12.97 | 12.21 | 12.66 | 12.66 | 1.12% | 172,858 |
| Aug 1, 2025 | 12.38 | 12.57 | 12.26 | 12.52 | 12.52 | 2.12% | 195,747 |
| Jul 31, 2025 | 12.06 | 12.56 | 12.06 | 12.26 | 12.26 | -2.39% | 176,485 |
| Jul 30, 2025 | 12.35 | 13.12 | 12.35 | 12.56 | 12.56 | -1.95% | 196,153 |
| Jul 29, 2025 | 12.54 | 13.00 | 12.54 | 12.81 | 12.81 | -0.08% | 366,909 |
| Jul 28, 2025 | 12.97 | 13.07 | 12.58 | 12.82 | 12.82 | -0.62% | 123,731 |
| Jul 25, 2025 | 12.58 | 13.20 | 12.58 | 12.90 | 12.90 | -2.57% | 102,855 |
| Jul 24, 2025 | 13.15 | 13.80 | 13.15 | 13.24 | 13.24 | 1.61% | 108,071 |
| Jul 23, 2025 | 13.02 | 13.06 | 12.70 | 13.03 | 13.03 | 4.66% | 598,872 |
| Jul 22, 2025 | 12.25 | 12.50 | 12.25 | 12.45 | 12.45 | 1.63% | 506,465 |
| Jul 21, 2025 | 12.44 | 12.44 | 11.72 | 12.25 | 12.25 | 1.41% | 120,876 |
| Jul 18, 2025 | 11.80 | 12.53 | 11.80 | 12.08 | 12.08 | -0.58% | 157,943 |
| Jul 17, 2025 | 12.51 | 12.51 | 11.78 | 12.15 | 12.15 | -0.82% | 317,881 |
| Jul 16, 2025 | 12.30 | 12.30 | 12.14 | 12.25 | 12.25 | -0.49% | 141,195 |
| Jul 15, 2025 | 12.36 | 12.64 | 12.29 | 12.31 | 12.31 | -3.60% | 208,782 |
| Jul 14, 2025 | 12.50 | 12.90 | 12.50 | 12.77 | 12.77 | -0.85% | 339,845 |
| Jul 11, 2025 | 12.75 | 13.06 | 12.75 | 12.88 | 12.88 | 4.29% | 175,499 |
| Jul 10, 2025 | 12.38 | 12.75 | 12.01 | 12.35 | 12.35 | 0.16% | 400,264 |
| Jul 9, 2025 | 12.61 | 12.71 | 12.29 | 12.33 | 12.33 | -0.32% | 154,629 |
| Jul 8, 2025 | 12.31 | 12.72 | 12.31 | 12.37 | 12.37 | 1.64% | 328,279 |
| Jul 7, 2025 | 12.20 | 12.70 | 12.14 | 12.17 | 12.17 | -0.16% | 200,655 |
| Jul 3, 2025 | 11.88 | 12.61 | 11.88 | 12.19 | 12.19 | 0.16% | 78,485 |
| Jul 2, 2025 | 11.90 | 12.23 | 11.90 | 12.17 | 12.17 | 4.91% | 353,605 |
| Jul 1, 2025 | 12.12 | 12.12 | 11.41 | 11.60 | 11.60 | -1.11% | 150,210 |
| Jun 30, 2025 | 11.69 | 11.91 | 11.62 | 11.73 | 11.73 | 3.71% | 166,540 |
| Jun 27, 2025 | 11.00 | 11.40 | 11.00 | 11.31 | 11.31 | 0.53% | 276,997 |
| Jun 26, 2025 | 11.35 | 11.35 | 10.91 | 11.25 | 11.25 | 0.09% | 236,361 |
| Jun 25, 2025 | 11.25 | 11.57 | 10.93 | 11.24 | 11.24 | -0.62% | 204,797 |
| Jun 24, 2025 | 10.98 | 11.66 | 10.98 | 11.31 | 11.31 | 1.07% | 357,396 |
| Jun 23, 2025 | 10.90 | 11.37 | 10.81 | 11.19 | 11.19 | 2.38% | 311,305 |
| Jun 20, 2025 | 10.92 | 11.38 | 10.80 | 10.93 | 10.93 | -1.26% | 241,634 |
| Jun 18, 2025 | 11.13 | 11.27 | 11.00 | 11.07 | 11.07 | 1.10% | 304,801 |
| Jun 17, 2025 | 11.00 | 11.24 | 10.80 | 10.95 | 10.95 | -2.62% | 240,366 |
| Jun 16, 2025 | 10.95 | 11.34 | 10.95 | 11.25 | 11.25 | -2.13% | 394,782 |
| Jun 13, 2025 | 11.36 | 11.87 | 11.18 | 11.49 | 11.49 | 0.26% | 199,514 |
| Jun 12, 2025 | 11.16 | 11.81 | 11.12 | 11.46 | 11.46 | 1.15% | 440,737 |
| Jun 11, 2025 | 11.71 | 11.71 | 11.05 | 11.33 | 11.33 | -0.87% | 184,164 |
| Jun 10, 2025 | 11.30 | 11.79 | 11.30 | 11.43 | 11.43 | 1.43% | 137,113 |
| Jun 9, 2025 | 11.34 | 11.60 | 11.01 | 11.27 | 11.27 | 0.08% | 242,945 |
| Jun 6, 2025 | 11.00 | 11.60 | 11.00 | 11.26 | 11.26 | -0.53% | 159,508 |
| Jun 5, 2025 | 11.77 | 11.77 | 11.16 | 11.32 | 11.32 | -1.31% | 225,695 |
| Jun 4, 2025 | 11.85 | 11.85 | 11.30 | 11.47 | 11.47 | 0.17% | 119,313 |