Daikin Industries,Ltd. (DKILY)
OTCMKTS
· Delayed Price · Currency is USD
12.66
-0.21 (-1.63%)
At close: Dec 5, 2025
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.71 | 13.09 | 12.32 | 12.66 | 12.66 | -1.63% | 151,659 |
| Dec 4, 2025 | 13.14 | 13.14 | 12.85 | 12.87 | 12.87 | 1.74% | 121,431 |
| Dec 3, 2025 | 12.50 | 12.80 | 12.50 | 12.65 | 12.65 | -0.55% | 271,587 |
| Dec 2, 2025 | 12.50 | 12.95 | 12.50 | 12.72 | 12.72 | -0.63% | 230,773 |
| Dec 1, 2025 | 12.99 | 12.99 | 12.50 | 12.80 | 12.80 | -1.46% | 237,384 |
| Nov 28, 2025 | 13.11 | 13.11 | 12.94 | 12.99 | 12.99 | -0.92% | 114,844 |
| Nov 26, 2025 | 12.98 | 13.14 | 12.96 | 13.11 | 13.11 | 3.39% | 157,947 |
| Nov 25, 2025 | 12.45 | 12.70 | 12.40 | 12.68 | 12.68 | 0.96% | 176,590 |
| Nov 24, 2025 | 12.67 | 12.67 | 12.43 | 12.56 | 12.56 | 0.64% | 205,183 |
| Nov 21, 2025 | 12.20 | 12.53 | 12.20 | 12.48 | 12.48 | 2.46% | 270,043 |
| Nov 20, 2025 | 12.65 | 12.74 | 12.08 | 12.18 | 12.18 | -1.06% | 307,962 |
| Nov 19, 2025 | 12.24 | 12.50 | 12.24 | 12.31 | 12.31 | - | 282,961 |
| Nov 18, 2025 | 12.45 | 12.60 | 12.24 | 12.31 | 12.31 | -2.84% | 286,812 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.50 | 12.67 | 12.67 | -4.45% | 223,631 |
| Nov 14, 2025 | 13.31 | 13.33 | 12.91 | 13.26 | 13.26 | 0.68% | 186,864 |
| Nov 13, 2025 | 13.05 | 13.83 | 13.05 | 13.17 | 13.17 | 0.92% | 227,054 |
| Nov 12, 2025 | 12.84 | 13.14 | 12.84 | 13.05 | 13.05 | 1.95% | 132,472 |
| Nov 11, 2025 | 12.60 | 12.95 | 12.45 | 12.80 | 12.80 | -0.08% | 181,752 |
| Nov 10, 2025 | 12.79 | 13.17 | 12.40 | 12.81 | 12.81 | -0.23% | 208,210 |
| Nov 7, 2025 | 12.53 | 12.84 | 12.53 | 12.84 | 12.84 | 3.22% | 158,001 |
| Nov 6, 2025 | 12.45 | 12.56 | 12.35 | 12.44 | 12.44 | 5.60% | 193,715 |
| Nov 5, 2025 | 11.72 | 12.21 | 11.69 | 11.78 | 11.78 | 1.20% | 296,437 |
| Nov 4, 2025 | 12.00 | 12.00 | 11.60 | 11.64 | 11.64 | - | 315,372 |
| Nov 3, 2025 | 11.55 | 11.78 | 11.25 | 11.64 | 11.64 | 0.34% | 193,360 |
| Oct 31, 2025 | 11.90 | 11.90 | 11.31 | 11.60 | 11.60 | -0.68% | 231,066 |
| Oct 30, 2025 | 11.36 | 11.95 | 11.36 | 11.68 | 11.68 | -0.43% | 360,301 |
| Oct 29, 2025 | 12.05 | 12.10 | 11.48 | 11.73 | 11.73 | -4.24% | 199,339 |
| Oct 28, 2025 | 12.38 | 12.38 | 11.85 | 12.25 | 12.25 | 0.82% | 138,894 |
| Oct 27, 2025 | 12.40 | 12.60 | 12.06 | 12.15 | 12.15 | 1.00% | 185,999 |
| Oct 24, 2025 | 12.07 | 12.07 | 11.90 | 12.03 | 12.03 | 1.86% | 1,867,257 |
| Oct 23, 2025 | 11.75 | 11.96 | 11.73 | 11.81 | 11.81 | -1.42% | 250,068 |
| Oct 22, 2025 | 11.79 | 12.07 | 11.79 | 11.98 | 11.98 | 0.25% | 115,941 |
| Oct 21, 2025 | 12.23 | 12.23 | 11.95 | 11.95 | 11.95 | - | 152,737 |
| Oct 20, 2025 | 11.64 | 12.12 | 11.58 | 11.95 | 11.95 | 0.34% | 106,245 |
| Oct 17, 2025 | 11.70 | 11.97 | 11.70 | 11.91 | 11.91 | 1.97% | 164,474 |
| Oct 16, 2025 | 11.63 | 11.88 | 11.63 | 11.68 | 11.68 | 0.43% | 318,244 |
| Oct 15, 2025 | 11.46 | 11.73 | 11.46 | 11.63 | 11.63 | 2.56% | 164,142 |
| Oct 14, 2025 | 11.02 | 11.46 | 11.02 | 11.34 | 11.34 | -0.18% | 536,163 |
| Oct 13, 2025 | 11.33 | 11.43 | 11.20 | 11.36 | 11.36 | 1.34% | 284,685 |
| Oct 10, 2025 | 11.80 | 11.80 | 11.17 | 11.21 | 11.21 | -3.11% | 163,700 |
| Oct 9, 2025 | 11.61 | 11.83 | 11.31 | 11.57 | 11.57 | - | 183,615 |
| Oct 8, 2025 | 11.74 | 11.74 | 11.31 | 11.57 | 11.57 | -1.45% | 170,006 |
| Oct 7, 2025 | 11.75 | 11.99 | 11.74 | 11.74 | 11.74 | -2.57% | 141,278 |
| Oct 6, 2025 | 12.15 | 12.17 | 11.83 | 12.05 | 12.05 | 1.88% | 153,912 |
| Oct 3, 2025 | 12.20 | 12.20 | 11.58 | 11.83 | 11.83 | 2.14% | 134,660 |
| Oct 2, 2025 | 11.51 | 11.75 | 11.45 | 11.58 | 11.58 | -1.86% | 277,112 |
| Oct 1, 2025 | 11.93 | 11.93 | 11.66 | 11.80 | 11.80 | 2.79% | 436,330 |
| Sep 30, 2025 | 11.31 | 11.61 | 11.31 | 11.48 | 11.48 | -0.78% | 293,762 |
| Sep 29, 2025 | 11.79 | 11.86 | 11.31 | 11.57 | 11.57 | -0.17% | 155,111 |
| Sep 26, 2025 | 12.01 | 12.01 | 11.48 | 11.59 | 11.59 | 1.67% | 197,899 |