Daikin Industries,Ltd. (DKILF)
OTCMKTS
· Delayed Price · Currency is USD
112.88
-4.07 (-3.61%)
Apr 22, 2025, 4:00 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 108.53 | 117.09 | 108.53 | 113.12 | - | 0.21% | 125 |
| 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 |
| Apr 15, 2025 | 106.00 | 116.59 | 105.78 | 111.27 | 111.27 | 4.58% | 585 |
| Apr 14, 2025 | 105.78 | 116.84 | 105.78 | 106.40 | 106.40 | 1.32% | 3,733 |
| Apr 11, 2025 | 104.65 | 115.84 | 103.86 | 105.01 | 105.01 | -4.28% | 3,149 |
| Apr 10, 2025 | 105.60 | 116.20 | 104.48 | 109.70 | 109.70 | -1.74% | 775 |
| Apr 9, 2025 | 110.92 | 117.03 | 96.16 | 111.65 | 111.65 | 1.65% | 2,935 |
| Apr 8, 2025 | 102.87 | 111.71 | 99.11 | 109.83 | 109.83 | 7.17% | 4,001 |
| Apr 7, 2025 | 105.67 | 114.00 | 97.22 | 102.48 | 102.48 | -2.75% | 4,249 |
| Apr 4, 2025 | 101.33 | 115.53 | 98.19 | 105.38 | 105.38 | -2.37% | 3,725 |
| Apr 3, 2025 | 112.30 | 112.30 | 102.16 | 107.94 | 107.94 | 0.77% | 2,188 |
| Apr 2, 2025 | 101.74 | 111.82 | 101.74 | 107.12 | 107.12 | -0.87% | 1,625 |
| Apr 1, 2025 | 107.00 | 111.89 | 104.41 | 108.06 | 108.06 | 0.84% | 1,715 |
| Mar 31, 2025 | 107.16 | 112.93 | 107.04 | 107.16 | 107.16 | - | 4,142 |
| Mar 28, 2025 | 116.32 | 116.36 | 107.16 | 107.16 | 106.26 | -5.38% | 7,273 |
| Mar 27, 2025 | 119.12 | 119.12 | 107.80 | 113.25 | 112.30 | 4.83% | 1,944 |
| Mar 26, 2025 | 120.12 | 120.12 | 108.03 | 108.03 | 107.12 | -1.65% | 1,909 |
| Mar 25, 2025 | 109.72 | 120.84 | 109.67 | 109.84 | 108.92 | 1.87% | 842 |
| Mar 24, 2025 | 107.79 | 118.64 | 107.79 | 107.82 | 106.92 | -8.27% | 3,194 |
| Mar 21, 2025 | 120.06 | 120.41 | 109.11 | 117.54 | 116.55 | 4.44% | 1,365 |
| Mar 20, 2025 | 119.52 | 119.52 | 108.41 | 112.54 | 111.60 | -1.92% | 659 |
| Mar 19, 2025 | 108.33 | 120.18 | 108.33 | 114.74 | 113.78 | 2.12% | 1,341 |
| Mar 18, 2025 | 120.63 | 120.84 | 109.12 | 112.36 | 111.42 | 3.86% | 403 |
| Mar 17, 2025 | 118.65 | 118.65 | 107.79 | 108.18 | 107.27 | -1.80% | 3,799 |
| Mar 14, 2025 | 118.44 | 118.44 | 107.99 | 110.16 | 109.24 | -5.41% | 1,865 |
| Mar 13, 2025 | 108.08 | 119.35 | 107.91 | 116.46 | 115.48 | 2.26% | 1,578 |
| Mar 12, 2025 | 121.94 | 122.34 | 110.84 | 113.88 | 112.93 | -2.99% | 1,664 |
| Mar 11, 2025 | 115.16 | 121.42 | 115.00 | 117.39 | 116.41 | 1.72% | 1,833 |
| Mar 10, 2025 | 120.63 | 120.67 | 111.01 | 115.40 | 114.43 | -4.60% | 2,368 |
| Mar 7, 2025 | 109.26 | 120.97 | 109.17 | 120.97 | 119.96 | 11.88% | 3,031 |
| Mar 6, 2025 | 111.00 | 119.00 | 107.83 | 108.12 | 107.21 | -7.46% | 1,544 |
| Mar 5, 2025 | 116.08 | 116.84 | 105.21 | 116.84 | 115.86 | 12.27% | 975 |
| Mar 4, 2025 | 103.11 | 114.58 | 103.11 | 104.07 | 103.20 | -0.90% | 626 |
| Mar 3, 2025 | 101.64 | 112.09 | 101.64 | 105.01 | 104.13 | -0.62% | 2,707 |
| Feb 28, 2025 | 109.64 | 109.75 | 101.64 | 105.66 | 104.77 | 3.93% | 1,458 |
| Feb 27, 2025 | 102.07 | 112.48 | 101.66 | 101.66 | 100.81 | -1.07% | 1,266 |
| Feb 26, 2025 | 102.66 | 112.59 | 102.66 | 102.76 | 101.90 | -6.59% | 2,082 |
| Feb 25, 2025 | 102.92 | 114.34 | 102.92 | 110.01 | 109.08 | 5.93% | 2,014 |
| Feb 24, 2025 | 101.67 | 112.59 | 101.67 | 103.85 | 102.98 | 2.34% | 1,790 |
| Feb 21, 2025 | 101.64 | 111.51 | 101.48 | 101.48 | 100.63 | -3.35% | 1,796 |
| Feb 20, 2025 | 101.64 | 111.45 | 101.48 | 105.00 | 104.12 | -5.61% | 973 |
| Feb 19, 2025 | 103.66 | 111.24 | 103.66 | 111.24 | 110.31 | 4.94% | 1,121 |
| Feb 18, 2025 | 111.33 | 111.42 | 101.64 | 106.00 | 105.11 | 1.98% | 3,237 |
| Feb 14, 2025 | 104.26 | 113.43 | 103.94 | 103.94 | 103.07 | -4.73% | 1,170 |
| Feb 13, 2025 | 102.24 | 113.72 | 102.24 | 109.10 | 108.19 | 3.81% | 3,291 |
| Feb 12, 2025 | 101.64 | 110.45 | 101.64 | 105.10 | 104.22 | -8.24% | 4,215 |
| Feb 11, 2025 | 114.54 | 114.54 | 107.61 | 114.54 | 113.58 | 6.80% | 1,109 |