Daifuku Co., Ltd. (DFKCY)
OTCMKTS · Delayed Price · Currency is USD
15.80
+0.09 (0.57%)
Oct 3, 2025, 3:43 PM EDT
Daifuku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.68 | 15.75 | 15.65 | 15.71 | 15.71 | -1.07% | 21,366 |
| Oct 1, 2025 | 15.94 | 15.94 | 15.73 | 15.88 | 15.88 | -0.19% | 67,818 |
| Sep 30, 2025 | 15.41 | 16.25 | 15.41 | 15.91 | 15.91 | 1.79% | 168,072 |
| Sep 29, 2025 | 16.25 | 16.25 | 15.58 | 15.63 | 15.63 | -0.45% | 18,606 |
| Sep 26, 2025 | 15.84 | 16.30 | 15.65 | 15.70 | 15.70 | 0.38% | 18,266 |
| Sep 25, 2025 | 15.84 | 16.57 | 15.59 | 15.64 | 15.64 | 0.77% | 21,855 |
| Sep 24, 2025 | 15.20 | 15.71 | 15.20 | 15.52 | 15.52 | -2.45% | 41,260 |
| Sep 23, 2025 | 16.01 | 16.05 | 15.90 | 15.91 | 15.91 | -0.48% | 37,242 |
| Sep 22, 2025 | 15.85 | 15.99 | 15.83 | 15.99 | 15.99 | 0.86% | 23,266 |
| Sep 19, 2025 | 15.80 | 15.86 | 15.79 | 15.85 | 15.85 | 0.19% | 16,128 |
| Sep 18, 2025 | 15.20 | 16.32 | 15.20 | 15.82 | 15.82 | 2.79% | 18,720 |
| Sep 17, 2025 | 15.48 | 15.54 | 15.34 | 15.39 | 15.39 | 1.05% | 35,139 |
| Sep 16, 2025 | 14.93 | 15.23 | 14.93 | 15.23 | 15.23 | -0.39% | 32,927 |
| Sep 15, 2025 | 15.18 | 15.40 | 15.18 | 15.29 | 15.29 | 0.46% | 37,408 |
| Sep 12, 2025 | 15.25 | 15.25 | 15.08 | 15.22 | 15.22 | 0.59% | 56,501 |
| Sep 11, 2025 | 15.31 | 15.36 | 15.13 | 15.13 | 15.13 | -1.50% | 24,428 |
| Sep 10, 2025 | 14.87 | 15.42 | 14.87 | 15.36 | 15.36 | -1.29% | 16,052 |
| Sep 9, 2025 | 15.94 | 15.94 | 15.51 | 15.56 | 15.56 | -4.25% | 22,069 |
| Sep 8, 2025 | 16.25 | 16.35 | 16.23 | 16.25 | 16.25 | 0.81% | 13,728 |
| Sep 5, 2025 | 16.08 | 16.23 | 16.08 | 16.12 | 16.12 | 0.94% | 20,259 |
| Sep 4, 2025 | 15.82 | 16.01 | 15.82 | 15.97 | 15.97 | 1.14% | 37,929 |
| Sep 3, 2025 | 15.79 | 15.85 | 15.73 | 15.79 | 15.79 | -1.25% | 24,505 |
| Sep 2, 2025 | 16.20 | 16.20 | 15.92 | 15.99 | 15.99 | 1.78% | 25,575 |
| Aug 29, 2025 | 15.77 | 15.77 | 15.71 | 15.71 | 15.71 | -0.57% | 21,330 |
| Aug 28, 2025 | 15.77 | 15.83 | 15.77 | 15.80 | 15.80 | 1.09% | 31,825 |
| Aug 27, 2025 | 15.01 | 15.66 | 15.01 | 15.63 | 15.63 | -0.76% | 34,435 |
| Aug 26, 2025 | 15.11 | 15.85 | 15.11 | 15.75 | 15.75 | -0.38% | 25,561 |
| Aug 25, 2025 | 15.92 | 15.92 | 15.81 | 15.81 | 15.81 | -0.32% | 16,098 |
| Aug 22, 2025 | 15.61 | 15.94 | 15.61 | 15.86 | 15.86 | 1.41% | 43,491 |
| Aug 21, 2025 | 15.64 | 15.88 | 15.60 | 15.64 | 15.64 | 1.16% | 28,288 |
| Aug 20, 2025 | 15.19 | 15.46 | 15.13 | 15.46 | 15.46 | 0.52% | 18,346 |
| Aug 19, 2025 | 15.46 | 15.67 | 15.35 | 15.38 | 15.38 | 0.42% | 32,857 |
| Aug 18, 2025 | 15.35 | 15.66 | 15.26 | 15.32 | 15.32 | -0.93% | 22,894 |
| Aug 15, 2025 | 15.40 | 15.86 | 15.40 | 15.46 | 15.46 | 0.26% | 21,464 |
| Aug 14, 2025 | 15.42 | 15.42 | 15.34 | 15.42 | 15.42 | -0.32% | 11,740 |
| Aug 13, 2025 | 15.41 | 15.47 | 15.27 | 15.47 | 15.47 | 1.78% | 18,009 |
| Aug 12, 2025 | 14.97 | 15.21 | 14.91 | 15.20 | 15.20 | 0.20% | 13,399 |
| Aug 11, 2025 | 15.11 | 15.54 | 14.78 | 15.17 | 15.17 | -0.78% | 29,384 |
| Aug 8, 2025 | 15.93 | 15.93 | 15.09 | 15.29 | 15.29 | 7.22% | 29,046 |
| Aug 7, 2025 | 13.96 | 15.06 | 13.96 | 14.26 | 14.26 | 7.46% | 17,329 |
| Aug 6, 2025 | 13.20 | 13.30 | 13.17 | 13.27 | 13.27 | 1.76% | 42,515 |
| Aug 5, 2025 | 13.25 | 13.25 | 13.00 | 13.04 | 13.04 | -0.84% | 21,094 |
| Aug 4, 2025 | 12.81 | 13.15 | 12.81 | 13.15 | 13.15 | 1.78% | 68,328 |
| Aug 1, 2025 | 12.87 | 12.95 | 12.74 | 12.92 | 12.92 | 1.33% | 32,079 |
| Jul 31, 2025 | 13.09 | 13.09 | 12.72 | 12.75 | 12.75 | 0.08% | 39,164 |
| Jul 30, 2025 | 12.77 | 12.80 | 12.68 | 12.74 | 12.74 | 0.79% | 22,301 |
| Jul 29, 2025 | 12.72 | 12.72 | 12.61 | 12.64 | 12.64 | -2.09% | 29,820 |
| Jul 28, 2025 | 12.82 | 13.20 | 12.82 | 12.91 | 12.91 | -0.46% | 17,010 |
| Jul 25, 2025 | 12.93 | 12.97 | 12.93 | 12.97 | 12.97 | -1.22% | 33,330 |
| Jul 24, 2025 | 13.50 | 13.50 | 13.11 | 13.13 | 13.13 | -2.31% | 28,224 |