Daikin Industries,Ltd. (DKILF)
OTCMKTS · Delayed Price · Currency is USD
135.32
+8.56 (6.75%)
Jul 28, 2025, 4:00 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 115.83 | 128.65 | 115.49 | 122.61 | 122.61 | 5.20% | 676 |
| Jul 1, 2025 | 111.41 | 122.80 | 110.88 | 116.55 | 116.55 | -1.05% | 512 |
| Jun 30, 2025 | 112.02 | 123.48 | 112.02 | 117.78 | 117.78 | -1.60% | 426 |
| Jun 27, 2025 | 108.09 | 119.99 | 108.09 | 119.70 | 119.70 | 5.62% | 985 |
| Jun 26, 2025 | 113.01 | 118.56 | 108.16 | 113.34 | 113.34 | 4.78% | 1,293 |
| Jun 25, 2025 | 118.61 | 118.61 | 108.16 | 108.16 | 108.16 | -4.75% | 7,747 |
| Jun 24, 2025 | 118.65 | 118.94 | 108.16 | 113.55 | 113.55 | 0.39% | 462 |
| Jun 23, 2025 | 116.75 | 118.03 | 108.16 | 113.11 | 113.11 | 3.06% | 2,353 |
| Jun 20, 2025 | 109.91 | 116.18 | 109.75 | 109.75 | 109.75 | -3.37% | 1,754 |
| Jun 18, 2025 | 117.03 | 117.46 | 109.91 | 113.58 | 113.58 | 3.34% | 742 |
| Jun 17, 2025 | 116.37 | 116.37 | 109.91 | 109.91 | 109.91 | -3.70% | 2,067 |
| Jun 16, 2025 | 109.91 | 119.20 | 109.75 | 114.13 | 114.13 | -1.49% | 10,878 |
| Jun 13, 2025 | 121.55 | 122.03 | 110.18 | 115.86 | 115.86 | 0.57% | 1,017 |
| Jun 12, 2025 | 120.57 | 120.57 | 109.75 | 115.20 | 115.20 | 4.81% | 1,411 |
| Jun 11, 2025 | 120.08 | 120.08 | 109.75 | 109.91 | 109.91 | -4.53% | 1,230 |
| Jun 10, 2025 | 109.91 | 120.20 | 109.75 | 115.13 | 115.13 | 4.74% | 885 |
| Jun 9, 2025 | 113.13 | 118.74 | 109.91 | 109.91 | 109.91 | -3.89% | 1,300 |
| Jun 6, 2025 | 118.71 | 118.73 | 110.16 | 114.36 | 114.36 | 0.44% | 709 |
| Jun 5, 2025 | 110.16 | 119.91 | 110.00 | 113.86 | 113.86 | -3.43% | 2,240 |
| Jun 4, 2025 | 110.16 | 120.58 | 110.16 | 117.90 | 117.90 | 7.18% | 510 |
| Jun 3, 2025 | 120.77 | 120.77 | 110.00 | 110.00 | 110.00 | -4.51% | 576 |
| Jun 2, 2025 | 110.16 | 120.22 | 110.16 | 115.19 | 115.19 | 0.79% | 1,292 |
| May 30, 2025 | 120.00 | 120.00 | 110.00 | 114.29 | 114.29 | -1.29% | 1,136 |
| May 29, 2025 | 118.61 | 118.61 | 108.16 | 115.78 | 115.78 | 5.25% | 1,139 |
| May 28, 2025 | 117.20 | 117.25 | 108.16 | 110.00 | 110.00 | 1.70% | 648 |
| May 27, 2025 | 118.21 | 118.21 | 108.16 | 108.16 | 108.16 | - | 1,051 |
| May 23, 2025 | 115.10 | 115.83 | 108.16 | 108.16 | 108.16 | - | 1,493 |
| May 22, 2025 | 114.95 | 114.95 | 108.00 | 108.16 | 108.16 | -4.14% | 1,014 |
| May 21, 2025 | 108.33 | 117.34 | 108.17 | 112.84 | 112.84 | 4.16% | 727 |
| May 20, 2025 | 116.69 | 116.69 | 108.33 | 108.33 | 108.33 | -3.70% | 1,216 |
| May 19, 2025 | 116.65 | 116.65 | 108.16 | 112.49 | 112.49 | -0.22% | 2,370 |
| May 16, 2025 | 117.47 | 117.47 | 108.00 | 112.74 | 112.74 | 0.02% | 2,485 |
| May 15, 2025 | 117.43 | 117.43 | 108.00 | 112.72 | 112.72 | -4.49% | 2,611 |