Daikin Industries,Ltd. (DKILF)
OTCMKTS
· Delayed Price · Currency is USD
101.48
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 112.16 | 122.84 | 112.00 | 117.56 | 117.56 | 6.02% | 5,208 |
| Jan 14, 2025 | 110.52 | 121.40 | 110.52 | 110.88 | 110.88 | -8.74% | 594 |
| Jan 13, 2025 | 110.16 | 123.09 | 110.16 | 121.50 | 121.50 | 10.04% | 16,116 |
| Jan 10, 2025 | 110.16 | 121.58 | 110.16 | 110.41 | 110.41 | -2.02% | 10,806 |
| Jan 8, 2025 | 112.35 | 124.22 | 112.35 | 112.69 | 112.69 | -6.57% | 292 |
| Jan 7, 2025 | 127.18 | 127.40 | 114.77 | 120.62 | 120.62 | 5.40% | 459 |
| Jan 6, 2025 | 114.67 | 125.29 | 114.44 | 114.44 | 114.44 | -2.94% | 10,376 |
| Jan 3, 2025 | 121.99 | 121.99 | 111.82 | 117.91 | 117.91 | 5.13% | 1,845 |
| Jan 2, 2025 | 122.51 | 122.51 | 111.92 | 112.15 | 112.15 | -1.62% | 2,816 |
| Dec 31, 2024 | 112.06 | 122.81 | 111.87 | 114.00 | 114.00 | 1.19% | 1,541 |
| Dec 30, 2024 | 122.81 | 124.12 | 112.18 | 112.66 | 112.66 | 0.42% | 5,317 |
| Dec 27, 2024 | 123.13 | 123.51 | 112.00 | 112.19 | 112.19 | 1.26% | 3,038 |
| Dec 26, 2024 | 121.74 | 122.06 | 110.38 | 110.79 | 110.79 | -1.62% | 2,250 |
| Dec 24, 2024 | 110.16 | 115.07 | 110.16 | 112.62 | 112.62 | 2.38% | 1,844 |
| Dec 23, 2024 | 114.59 | 114.75 | 110.00 | 110.00 | 110.00 | -0.15% | 5,383 |
| Dec 20, 2024 | 114.82 | 119.09 | 110.00 | 110.16 | 110.16 | -5.13% | 3,303 |
| Dec 19, 2024 | 116.12 | 116.12 | 111.60 | 116.12 | 116.12 | -3.79% | 4,472 |
| Dec 18, 2024 | 114.12 | 121.19 | 113.16 | 120.69 | 120.69 | 4.04% | 4,340 |
| Dec 17, 2024 | 114.76 | 121.05 | 114.76 | 116.00 | 116.00 | -1.16% | 3,600 |
| Dec 16, 2024 | 114.45 | 123.59 | 114.17 | 117.36 | 117.36 | 1.09% | 4,340 |
| Dec 13, 2024 | 120.76 | 120.76 | 114.70 | 116.10 | 116.10 | -2.15% | 3,667 |
| Dec 12, 2024 | 116.55 | 122.85 | 115.66 | 118.65 | 118.65 | 2.69% | 3,621 |
| Dec 11, 2024 | 117.59 | 126.94 | 115.31 | 115.55 | 115.55 | -2.16% | 5,805 |
| Dec 10, 2024 | 118.62 | 125.01 | 118.10 | 118.10 | 118.10 | 1.10% | 6,639 |
| Dec 9, 2024 | 124.36 | 124.36 | 116.65 | 116.81 | 116.81 | -0.45% | 11,648 |
| Dec 6, 2024 | 124.73 | 124.73 | 117.34 | 117.34 | 117.34 | -0.81% | 7,896 |
| Dec 5, 2024 | 124.17 | 127.09 | 114.91 | 118.30 | 118.30 | 1.89% | 3,954 |
| Dec 4, 2024 | 115.99 | 127.59 | 115.98 | 116.10 | 116.10 | -5.52% | 1,995 |
| Dec 3, 2024 | 116.66 | 128.96 | 116.66 | 122.89 | 122.89 | -0.50% | 3,248 |
| Dec 2, 2024 | 127.14 | 127.15 | 115.34 | 123.50 | 123.50 | 5.38% | 4,419 |
| Nov 29, 2024 | 126.26 | 126.71 | 114.64 | 117.20 | 117.20 | 0.95% | 3,365 |
| Nov 27, 2024 | 113.68 | 124.79 | 113.41 | 116.10 | 116.10 | -0.43% | 1,149 |
| Nov 26, 2024 | 114.72 | 126.33 | 114.38 | 116.60 | 116.60 | -5.71% | 2,864 |
| Nov 25, 2024 | 115.91 | 127.65 | 115.61 | 123.66 | 123.66 | 6.60% | 4,371 |
| Nov 22, 2024 | 124.36 | 124.59 | 113.16 | 116.00 | 116.00 | -4.13% | 1,775 |
| Nov 21, 2024 | 113.49 | 125.34 | 113.29 | 121.00 | 121.00 | 3.43% | 1,971 |
| Nov 20, 2024 | 110.00 | 129.84 | 110.00 | 116.99 | 116.99 | -13.34% | 2,172 |
| Nov 19, 2024 | 113.16 | 135.00 | 113.16 | 135.00 | 135.00 | 3.77% | 1,376 |
| Nov 18, 2024 | 135.00 | 135.00 | 113.16 | 130.10 | 130.10 | 0.85% | 1,650 |
| Nov 15, 2024 | 113.16 | 134.84 | 113.00 | 129.00 | 129.00 | 10.30% | 2,070 |
| Nov 14, 2024 | 134.84 | 134.84 | 113.00 | 116.95 | 116.95 | -0.55% | 2,297 |
| Nov 13, 2024 | 126.58 | 126.58 | 114.20 | 117.60 | 117.60 | 0.26% | 1,345 |
| Nov 12, 2024 | 135.00 | 135.00 | 113.16 | 117.30 | 117.30 | 4.58% | 711 |
| Nov 11, 2024 | 112.16 | 135.00 | 112.00 | 112.16 | 112.16 | -3.31% | 2,102 |
| Nov 8, 2024 | 134.84 | 134.84 | 112.00 | 116.00 | 116.00 | -6.15% | 1,003 |
| Nov 7, 2024 | 125.84 | 134.84 | 120.79 | 123.60 | 123.60 | -4.62% | 687 |
| Nov 6, 2024 | 107.02 | 135.00 | 107.02 | 129.59 | 129.59 | 9.14% | 1,823 |
| Nov 5, 2024 | 117.79 | 130.34 | 117.78 | 118.73 | 118.73 | -0.54% | 5,174 |
| Nov 4, 2024 | 126.23 | 126.99 | 119.37 | 119.37 | 119.37 | 0.65% | 1,055 |
| Nov 1, 2024 | 115.70 | 127.23 | 115.39 | 118.60 | 118.60 | -1.87% | 738 |
| Oct 31, 2024 | 126.89 | 126.89 | 115.20 | 120.87 | 120.87 | -0.88% | 1,430 |
| Oct 30, 2024 | 116.31 | 128.27 | 116.12 | 121.94 | 121.94 | 6.94% | 2,078 |
| Oct 29, 2024 | 113.22 | 125.13 | 113.22 | 114.02 | 114.02 | -9.39% | 1,121 |
| Oct 28, 2024 | 125.78 | 126.07 | 114.03 | 125.84 | 125.84 | 3.15% | 2,139 |
| Oct 25, 2024 | 113.40 | 125.17 | 113.03 | 122.00 | 122.00 | -0.41% | 1,968 |
| Oct 24, 2024 | 124.64 | 124.89 | 117.14 | 122.50 | 122.50 | 2.42% | 1,224 |
| Oct 23, 2024 | 124.81 | 124.81 | 117.30 | 119.60 | 119.60 | -6.13% | 1,864 |
| Oct 22, 2024 | 117.30 | 127.94 | 117.30 | 127.41 | 127.41 | -1.84% | 1,238 |
| Oct 21, 2024 | 131.76 | 131.76 | 118.56 | 129.80 | 129.80 | 6.13% | 1,475 |
| Oct 18, 2024 | 132.10 | 132.22 | 119.81 | 122.30 | 122.30 | - | 1,608 |
| Oct 17, 2024 | 132.79 | 132.79 | 119.89 | 122.30 | 122.30 | -1.69% | 388 |
| Oct 16, 2024 | 119.82 | 132.22 | 119.68 | 124.40 | 124.40 | -4.31% | 449 |
| Oct 15, 2024 | 122.18 | 134.75 | 120.16 | 130.00 | 130.00 | -3.70% | 1,003 |
| Oct 14, 2024 | 130.65 | 137.18 | 124.45 | 135.00 | 135.00 | 0.37% | 5,582 |
| Oct 11, 2024 | 124.60 | 137.85 | 124.60 | 134.50 | 134.50 | -0.44% | 2,279 |
| Oct 10, 2024 | 124.55 | 138.03 | 124.38 | 135.10 | 135.10 | 4.93% | 594 |
| Oct 9, 2024 | 125.56 | 138.80 | 125.56 | 128.75 | 128.75 | -3.93% | 685 |
| Oct 8, 2024 | 127.48 | 140.66 | 127.48 | 134.02 | 134.02 | -6.77% | 2,312 |
| Oct 7, 2024 | 144.38 | 144.59 | 130.66 | 143.75 | 143.75 | 7.12% | 2,876 |
| Oct 4, 2024 | 143.55 | 143.55 | 130.11 | 134.20 | 134.20 | -6.37% | 1,077 |
| Oct 3, 2024 | 140.23 | 143.52 | 129.94 | 143.33 | 143.33 | 5.31% | 522 |
| Oct 2, 2024 | 133.57 | 147.70 | 132.43 | 136.10 | 136.10 | 3.58% | 1,557 |
| Oct 1, 2024 | 145.22 | 145.22 | 130.76 | 131.40 | 131.40 | -3.81% | 507 |
| Sep 30, 2024 | 147.23 | 147.62 | 132.61 | 136.60 | 136.60 | 3.55% | 3,014 |
| Sep 27, 2024 | 132.58 | 146.82 | 131.92 | 131.92 | 131.92 | 2.39% | 1,535 |