Daikin Industries,Ltd. (DKILF)
OTCMKTS
· Delayed Price · Currency is USD
107.16
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 116.32 | 116.36 | 107.16 | 107.16 | 107.16 | -5.38% | 7,273 |
| Mar 27, 2025 | 119.12 | 119.12 | 107.80 | 113.25 | 113.25 | 4.83% | 1,944 |
| Mar 26, 2025 | 120.12 | 120.12 | 108.03 | 108.03 | 108.03 | -1.65% | 1,909 |
| Mar 25, 2025 | 109.72 | 120.84 | 109.67 | 109.84 | 109.84 | 1.87% | 842 |
| Mar 24, 2025 | 107.79 | 118.64 | 107.79 | 107.82 | 107.82 | -8.27% | 3,194 |
| Mar 21, 2025 | 120.06 | 120.41 | 109.11 | 117.54 | 117.54 | 4.44% | 1,365 |
| Mar 20, 2025 | 119.52 | 119.52 | 108.41 | 112.54 | 112.54 | -1.92% | 659 |
| Mar 19, 2025 | 108.33 | 120.18 | 108.33 | 114.74 | 114.74 | 2.12% | 1,341 |
| Mar 18, 2025 | 120.63 | 120.84 | 109.12 | 112.36 | 112.36 | 3.86% | 403 |
| Mar 17, 2025 | 118.65 | 118.65 | 107.79 | 108.18 | 108.18 | -1.80% | 3,799 |
| Mar 14, 2025 | 118.44 | 118.44 | 107.99 | 110.16 | 110.16 | -5.41% | 1,865 |
| Mar 13, 2025 | 108.08 | 119.35 | 107.91 | 116.46 | 116.46 | 2.26% | 1,578 |
| Mar 12, 2025 | 121.94 | 122.34 | 110.84 | 113.88 | 113.88 | -2.99% | 1,664 |
| Mar 11, 2025 | 115.16 | 121.42 | 115.00 | 117.39 | 117.39 | 1.72% | 1,833 |
| Mar 10, 2025 | 120.63 | 120.67 | 111.01 | 115.40 | 115.40 | -4.60% | 2,368 |
| Mar 7, 2025 | 109.26 | 120.97 | 109.17 | 120.97 | 120.97 | 11.88% | 3,031 |
| Mar 6, 2025 | 111.00 | 119.00 | 107.83 | 108.12 | 108.12 | -7.46% | 1,544 |
| Mar 5, 2025 | 116.08 | 116.84 | 105.21 | 116.84 | 116.84 | 12.27% | 975 |
| Mar 4, 2025 | 103.11 | 114.58 | 103.11 | 104.07 | 104.07 | -0.90% | 626 |
| Mar 3, 2025 | 101.64 | 112.09 | 101.64 | 105.01 | 105.01 | -0.62% | 2,707 |
| Feb 28, 2025 | 109.64 | 109.75 | 101.64 | 105.66 | 105.66 | 3.93% | 1,458 |
| Feb 27, 2025 | 102.07 | 112.48 | 101.66 | 101.66 | 101.66 | -1.07% | 1,266 |
| Feb 26, 2025 | 102.66 | 112.59 | 102.66 | 102.76 | 102.76 | -6.59% | 2,082 |
| Feb 25, 2025 | 102.92 | 114.34 | 102.92 | 110.01 | 110.01 | 5.93% | 2,014 |
| Feb 24, 2025 | 101.67 | 112.59 | 101.67 | 103.85 | 103.85 | 2.34% | 1,790 |
| Feb 21, 2025 | 101.64 | 111.51 | 101.48 | 101.48 | 101.48 | -3.35% | 1,796 |
| Feb 20, 2025 | 101.64 | 111.45 | 101.48 | 105.00 | 105.00 | -5.61% | 973 |
| Feb 19, 2025 | 103.66 | 111.24 | 103.66 | 111.24 | 111.24 | 4.94% | 1,121 |
| Feb 18, 2025 | 111.33 | 111.42 | 101.64 | 106.00 | 106.00 | 1.98% | 3,237 |
| Feb 14, 2025 | 104.26 | 113.43 | 103.94 | 103.94 | 103.94 | -4.73% | 1,170 |
| Feb 13, 2025 | 102.24 | 113.72 | 102.24 | 109.10 | 109.10 | 3.81% | 3,291 |
| Feb 12, 2025 | 101.64 | 110.45 | 101.64 | 105.10 | 105.10 | -8.24% | 4,215 |
| Feb 11, 2025 | 114.54 | 114.54 | 107.61 | 114.54 | 114.54 | 6.80% | 1,109 |
| Feb 10, 2025 | 108.06 | 113.35 | 107.25 | 107.25 | 107.25 | 4.89% | 2,009 |
| Feb 7, 2025 | 110.00 | 113.53 | 102.25 | 102.25 | 102.25 | -7.13% | 2,581 |
| Feb 6, 2025 | 111.00 | 115.68 | 110.00 | 110.10 | 110.10 | -2.57% | 1,593 |
| Feb 5, 2025 | 110.46 | 121.92 | 110.43 | 113.00 | 113.00 | 1.05% | 2,656 |
| Feb 4, 2025 | 110.67 | 123.09 | 110.67 | 111.83 | 111.83 | -3.37% | 898 |
| Feb 3, 2025 | 110.16 | 121.09 | 110.00 | 115.74 | 115.74 | -1.97% | 3,271 |
| Jan 31, 2025 | 112.95 | 124.57 | 112.36 | 118.07 | 118.07 | -0.95% | 2,310 |
| Jan 30, 2025 | 113.00 | 124.94 | 113.00 | 119.20 | 119.20 | 2.61% | 3,513 |
| Jan 29, 2025 | 115.43 | 126.25 | 115.43 | 116.16 | 116.16 | -4.94% | 235 |
| Jan 28, 2025 | 126.09 | 126.25 | 117.75 | 122.20 | 122.20 | 2.36% | 1,447 |
| Jan 27, 2025 | 116.52 | 125.84 | 116.52 | 119.38 | 119.38 | 1.75% | 3,448 |
| Jan 24, 2025 | 125.84 | 125.84 | 117.17 | 117.33 | 117.33 | 0.44% | 1,853 |
| Jan 23, 2025 | 125.84 | 126.00 | 116.20 | 116.82 | 116.82 | 0.96% | 2,012 |
| Jan 22, 2025 | 115.22 | 126.00 | 115.16 | 115.71 | 115.71 | -4.86% | 17,485 |
| Jan 21, 2025 | 114.75 | 126.34 | 114.68 | 121.62 | 121.62 | 6.29% | 11,123 |
| Jan 17, 2025 | 113.06 | 124.63 | 113.06 | 114.42 | 114.42 | 2.01% | 2,686 |
| Jan 16, 2025 | 112.16 | 122.95 | 112.16 | 112.16 | 112.16 | -4.59% | 2,161 |