Daikin Industries,Ltd. (DKILY)
OTCMKTS
· Delayed Price · Currency is USD
11.32
+0.26 (2.35%)
May 13, 2025, 12:44 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 11.66 | 11.66 | 11.18 | 11.31 | - | 2.22% | 6,008 |
| May 12, 2025 | 11.16 | 11.16 | 11.00 | 11.06 | 11.06 | 0.64% | 758,922 |
| May 9, 2025 | 11.02 | 11.25 | 10.92 | 10.99 | 10.99 | -4.35% | 446,774 |
| May 8, 2025 | 12.00 | 12.00 | 11.40 | 11.49 | 11.49 | -2.05% | 467,277 |
| May 7, 2025 | 11.98 | 11.98 | 11.43 | 11.73 | 11.73 | -2.74% | 320,965 |
| May 6, 2025 | 12.41 | 12.41 | 11.69 | 12.06 | 12.06 | 0.08% | 312,045 |
| May 5, 2025 | 11.94 | 12.30 | 11.58 | 12.05 | 12.05 | 0.92% | 294,364 |
| May 2, 2025 | 11.70 | 12.17 | 11.70 | 11.94 | 11.94 | 5.11% | 238,957 |
| May 1, 2025 | 11.25 | 11.70 | 11.25 | 11.36 | 11.36 | -0.70% | 505,997 |
| Apr 30, 2025 | 11.19 | 11.74 | 11.06 | 11.44 | 11.44 | 0.62% | 177,273 |
| Apr 29, 2025 | 11.60 | 11.64 | 11.01 | 11.37 | 11.37 | 0.62% | 189,947 |
| Apr 28, 2025 | 11.35 | 11.57 | 11.12 | 11.30 | 11.30 | 1.16% | 185,913 |
| Apr 25, 2025 | 11.30 | 11.30 | 11.07 | 11.17 | 11.17 | -1.15% | 227,283 |
| Apr 24, 2025 | 11.40 | 11.40 | 11.06 | 11.30 | 11.30 | -0.96% | 294,696 |
| Apr 23, 2025 | 11.44 | 11.77 | 11.36 | 11.41 | 11.41 | 0.44% | 311,827 |
| Apr 22, 2025 | 11.20 | 11.66 | 11.20 | 11.36 | 11.36 | 0.53% | 363,375 |
| Apr 21, 2025 | 11.40 | 11.40 | 11.15 | 11.30 | 11.30 | -1.22% | 926,220 |
| Apr 17, 2025 | 11.65 | 11.65 | 11.31 | 11.44 | 11.44 | 3.44% | 233,906 |
| Apr 16, 2025 | 11.11 | 11.44 | 11.02 | 11.06 | 11.06 | -0.09% | 283,170 |
| Apr 15, 2025 | 10.75 | 11.18 | 10.75 | 11.07 | 11.07 | -0.98% | 514,124 |
| Apr 14, 2025 | 10.81 | 11.43 | 10.76 | 11.18 | 11.18 | 1.73% | 624,830 |
| Apr 11, 2025 | 11.01 | 11.41 | 10.60 | 10.99 | 10.99 | - | 2,330,927 |
| Apr 10, 2025 | 11.33 | 11.33 | 10.67 | 10.99 | 10.99 | -1.87% | 1,246,043 |
| Apr 9, 2025 | 10.36 | 11.53 | 10.36 | 11.20 | 11.20 | 7.49% | 1,108,988 |
| Apr 8, 2025 | 10.31 | 10.93 | 10.29 | 10.42 | 10.42 | -2.80% | 688,118 |
| Apr 7, 2025 | 9.90 | 11.09 | 9.90 | 10.72 | 10.72 | 3.68% | 1,202,933 |
| Apr 4, 2025 | 10.58 | 10.66 | 10.29 | 10.34 | 10.34 | -2.45% | 483,735 |
| Apr 3, 2025 | 10.80 | 11.12 | 10.48 | 10.60 | 10.60 | -0.84% | 1,206,711 |
| Apr 2, 2025 | 11.00 | 11.00 | 10.45 | 10.69 | 10.69 | -0.37% | 349,060 |
| Apr 1, 2025 | 10.37 | 10.89 | 10.37 | 10.73 | 10.73 | -1.56% | 705,306 |
| Mar 31, 2025 | 10.62 | 10.95 | 10.62 | 10.90 | 10.90 | -1.98% | 961,444 |
| Mar 28, 2025 | 11.00 | 11.50 | 10.83 | 11.12 | 11.12 | -1.16% | 592,642 |
| Mar 27, 2025 | 11.25 | 11.71 | 11.22 | 11.25 | 11.25 | -0.79% | 398,952 |
| Mar 26, 2025 | 11.45 | 11.79 | 11.11 | 11.34 | 11.34 | -1.48% | 240,052 |
| Mar 25, 2025 | 11.35 | 11.77 | 11.35 | 11.51 | 11.51 | 1.50% | 313,431 |
| Mar 24, 2025 | 11.43 | 11.43 | 11.16 | 11.34 | 11.34 | -0.87% | 1,094,964 |
| Mar 21, 2025 | 11.74 | 11.79 | 11.14 | 11.44 | 11.44 | -0.35% | 1,105,754 |
| Mar 20, 2025 | 11.21 | 11.86 | 11.21 | 11.48 | 11.48 | -0.26% | 235,808 |
| Mar 19, 2025 | 11.36 | 11.70 | 11.28 | 11.51 | 11.51 | 0.52% | 719,672 |
| Mar 18, 2025 | 11.52 | 11.70 | 11.34 | 11.45 | 11.45 | 0.88% | 286,226 |
| Mar 17, 2025 | 11.25 | 11.56 | 11.20 | 11.35 | 11.35 | 0.80% | 1,083,170 |
| Mar 14, 2025 | 10.94 | 11.40 | 10.83 | 11.26 | 11.26 | -0.35% | 308,394 |
| Mar 13, 2025 | 11.28 | 11.38 | 11.01 | 11.30 | 11.30 | -3.17% | 726,529 |
| Mar 12, 2025 | 11.61 | 11.96 | 11.26 | 11.67 | 11.67 | 0.78% | 262,244 |
| Mar 11, 2025 | 11.65 | 12.00 | 11.30 | 11.58 | 11.58 | 0.43% | 357,857 |
| Mar 10, 2025 | 11.81 | 11.91 | 11.43 | 11.53 | 11.53 | 0.17% | 582,668 |
| Mar 7, 2025 | 11.35 | 11.51 | 11.33 | 11.51 | 11.51 | 3.04% | 220,859 |
| Mar 6, 2025 | 11.39 | 11.57 | 11.13 | 11.17 | 11.17 | 0.81% | 558,285 |
| Mar 5, 2025 | 10.85 | 11.09 | 10.85 | 11.08 | 11.08 | 2.88% | 305,776 |
| Mar 4, 2025 | 10.75 | 10.92 | 10.64 | 10.77 | 10.77 | 0.65% | 445,824 |