Daikin Industries,Ltd. (DKILF)
OTCMKTS · Delayed Price · Currency is USD
115.00
-3.21 (-2.72%)
Sep 12, 2025, 3:59 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 113.68 | 125.62 | 113.68 | 115.00 | 115.00 | -2.72% | 606 |
| Sep 11, 2025 | 117.11 | 130.51 | 117.11 | 118.21 | 118.21 | -4.05% | 548 |
| Sep 10, 2025 | 129.22 | 129.31 | 117.30 | 123.20 | 123.20 | 3.00% | 228 |
| Sep 9, 2025 | 119.35 | 131.86 | 119.17 | 119.61 | 119.61 | -1.18% | 375 |
| Sep 8, 2025 | 120.62 | 133.50 | 120.46 | 121.04 | 121.04 | 2.18% | 3,743 |
| Sep 5, 2025 | 119.46 | 131.39 | 118.46 | 118.46 | 118.46 | -3.83% | 65 |
| Sep 4, 2025 | 128.62 | 129.08 | 116.71 | 123.18 | 123.18 | -0.75% | 158 |
| Sep 3, 2025 | 115.16 | 127.37 | 115.16 | 124.11 | 124.11 | -2.77% | 265 |
| Sep 2, 2025 | 127.00 | 128.10 | 115.79 | 127.65 | 127.65 | -0.54% | 258 |
| Aug 29, 2025 | 132.03 | 132.38 | 119.24 | 128.34 | 128.34 | 0.39% | 212 |
| Aug 28, 2025 | 128.63 | 133.94 | 121.54 | 127.84 | 127.84 | 2.14% | 200 |
| Aug 27, 2025 | 130.00 | 135.59 | 125.00 | 125.16 | 125.16 | -4.67% | 226 |
| Aug 26, 2025 | 133.15 | 137.35 | 124.99 | 131.30 | 131.30 | -0.58% | 251 |
| Aug 25, 2025 | 137.35 | 137.35 | 126.81 | 132.06 | 132.06 | -0.21% | 213 |
| Aug 22, 2025 | 133.06 | 137.35 | 127.17 | 132.34 | 132.34 | -2.56% | 450 |
| Aug 21, 2025 | 136.33 | 136.33 | 134.24 | 135.81 | 135.81 | 0.38% | 435 |
| Aug 20, 2025 | 137.35 | 137.35 | 128.36 | 135.29 | 135.29 | 4.57% | 202 |
| Aug 19, 2025 | 137.35 | 137.35 | 126.72 | 129.37 | 129.37 | -2.53% | 116 |
| Aug 18, 2025 | 137.35 | 137.35 | 128.06 | 132.74 | 132.74 | 3.20% | 209 |
| Aug 15, 2025 | 128.76 | 137.35 | 128.49 | 128.62 | 128.62 | 0.48% | 192 |
| Aug 14, 2025 | 137.51 | 137.51 | 127.81 | 128.01 | 128.01 | -4.84% | 128 |
| Aug 13, 2025 | 137.35 | 137.35 | 131.70 | 134.53 | 134.53 | -2.17% | 217 |
| Aug 12, 2025 | 137.35 | 137.51 | 130.09 | 137.51 | 137.51 | 2.26% | 237 |
| Aug 11, 2025 | 136.76 | 137.51 | 134.47 | 134.47 | 134.47 | 2.94% | 947 |
| Aug 8, 2025 | 137.35 | 137.35 | 130.29 | 130.63 | 130.63 | -1.53% | 243 |
| Aug 7, 2025 | 137.35 | 137.35 | 127.96 | 132.66 | 132.66 | -2.65% | 652 |
| Aug 6, 2025 | 123.80 | 136.32 | 123.80 | 136.27 | 136.27 | 3.47% | 789 |
| Aug 5, 2025 | 133.11 | 133.11 | 127.70 | 131.70 | 131.70 | 3.26% | 153 |
| Aug 4, 2025 | 133.13 | 133.81 | 120.83 | 127.54 | 127.54 | -3.10% | 796 |
| Aug 1, 2025 | 131.00 | 131.72 | 118.73 | 131.62 | 131.62 | 12.72% | 774 |
| Jul 31, 2025 | 123.41 | 129.48 | 116.45 | 116.77 | 116.77 | -3.13% | 220 |
| Jul 30, 2025 | 132.79 | 133.11 | 120.54 | 120.54 | 120.54 | -6.86% | 73 |
| Jul 29, 2025 | 135.96 | 135.96 | 122.99 | 129.42 | 129.42 | -4.36% | 496 |
| Jul 28, 2025 | 123.19 | 135.76 | 122.80 | 135.32 | 135.32 | 6.75% | 796 |
| Jul 25, 2025 | 136.15 | 136.15 | 123.87 | 126.76 | 126.76 | -0.60% | 286 |
| Jul 24, 2025 | 137.35 | 137.35 | 127.52 | 127.52 | 127.52 | 2.42% | 535 |
| Jul 23, 2025 | 137.15 | 137.35 | 124.32 | 124.51 | 124.51 | 5.03% | 105 |
| Jul 22, 2025 | 130.80 | 130.80 | 118.38 | 118.55 | 118.55 | -5.62% | 345 |
| Jul 21, 2025 | 128.24 | 129.01 | 116.47 | 125.61 | 125.61 | 4.25% | 755 |
| Jul 18, 2025 | 115.67 | 127.63 | 115.19 | 120.49 | 120.49 | -1.25% | 1,146 |
| Jul 17, 2025 | 127.55 | 127.94 | 115.81 | 122.01 | 122.01 | -0.78% | 164 |
| Jul 16, 2025 | 116.24 | 128.94 | 116.24 | 122.97 | 122.97 | -0.46% | 186 |
| Jul 15, 2025 | 130.64 | 130.64 | 117.42 | 123.54 | 123.54 | -1.29% | 208 |
| Jul 14, 2025 | 134.18 | 134.25 | 125.16 | 125.16 | 125.16 | - | 1,343 |
| Jul 11, 2025 | 136.00 | 136.00 | 123.12 | 125.16 | 125.16 | 0.74% | 1,180 |
| Jul 10, 2025 | 130.02 | 130.02 | 117.90 | 124.24 | 124.24 | 4.76% | 405 |
| Jul 9, 2025 | 129.86 | 129.86 | 118.59 | 118.59 | 118.59 | -0.09% | 588 |
| Jul 8, 2025 | 130.12 | 130.12 | 118.55 | 118.70 | 118.70 | -0.75% | 9,444 |
| Jul 7, 2025 | 123.00 | 129.44 | 116.05 | 119.60 | 119.60 | 2.61% | 703 |
| Jul 3, 2025 | 128.47 | 128.69 | 116.55 | 116.55 | 116.55 | -4.94% | 412 |