Daikin Industries,Ltd. (DKILF)
OTCMKTS · Delayed Price · Currency is USD
132.87
+2.03 (1.55%)
Sep 25, 2026, 1:27 PM EST
DKILF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 133.50 | 139.43 | 127.50 | 132.87 | 132.87 | 1.56% | 4,029 |
| Sep 24, 2026 | 133.22 | 137.03 | 127.50 | 130.84 | 130.84 | 2.49% | 263 |
| Sep 23, 2026 | 132.31 | 137.46 | 127.00 | 127.66 | 127.66 | 0.39% | 285 |
| Sep 22, 2026 | 127.16 | 139.36 | 127.16 | 127.16 | 127.16 | -4.30% | 317 |
| Sep 21, 2026 | 138.68 | 138.68 | 127.16 | 132.88 | 132.88 | 0.36% | 465 |
| Sep 18, 2026 | 127.16 | 137.52 | 127.16 | 132.40 | 132.40 | -1.30% | 193 |
| Sep 17, 2026 | 140.04 | 140.04 | 128.80 | 134.15 | 134.15 | 1.38% | 370 |
| Sep 16, 2026 | 126.31 | 139.07 | 126.15 | 132.33 | 132.33 | 6.19% | 453 |
| Sep 15, 2026 | 132.16 | 137.40 | 124.62 | 124.62 | 124.62 | -5.71% | 693 |
| Sep 14, 2026 | 126.95 | 137.84 | 126.95 | 132.16 | 132.16 | 0.89% | 241 |
| Sep 11, 2026 | 135.00 | 137.84 | 131.00 | 131.00 | 131.00 | 0.65% | 1,073 |
| Sep 10, 2026 | 140.00 | 140.00 | 130.16 | 130.16 | 130.16 | -5.34% | 1,288 |
| Sep 9, 2026 | 135.00 | 140.98 | 130.16 | 137.50 | 137.50 | 5.64% | 155 |
| Sep 8, 2026 | 130.16 | 138.04 | 130.16 | 130.16 | 130.16 | - | 1,146 |
| Sep 4, 2026 | 138.43 | 138.43 | 130.00 | 130.16 | 130.16 | - | 217 |
| Sep 3, 2026 | 127.00 | 139.29 | 127.00 | 130.16 | 130.16 | 2.03% | 257 |
| Sep 2, 2026 | 136.21 | 136.21 | 124.54 | 127.57 | 127.57 | -1.51% | 454 |
| Sep 1, 2026 | 124.26 | 135.22 | 124.26 | 129.52 | 129.52 | 4.06% | 254 |
| Aug 31, 2026 | 124.51 | 130.84 | 124.46 | 124.46 | 124.46 | -4.77% | 310 |
| Aug 28, 2026 | 129.56 | 132.14 | 129.36 | 130.70 | 130.70 | 0.92% | 464 |
| Aug 27, 2026 | 130.16 | 136.95 | 129.51 | 129.51 | 129.51 | -5.60% | 647 |
| Aug 26, 2026 | 130.00 | 137.19 | 130.00 | 137.19 | 137.19 | 2.86% | 220 |
| Aug 25, 2026 | 130.16 | 137.12 | 130.16 | 133.38 | 133.38 | -2.10% | 106 |
| Aug 24, 2026 | 129.16 | 136.24 | 129.16 | 136.24 | 136.24 | 3.90% | 439 |
| Aug 21, 2026 | 132.55 | 135.93 | 129.00 | 131.13 | 131.13 | 1.52% | 288 |
| Aug 20, 2026 | 136.57 | 136.57 | 129.00 | 129.16 | 129.16 | -1.42% | 395 |
| Aug 19, 2026 | 137.35 | 137.35 | 129.16 | 131.02 | 131.02 | 0.59% | 692 |
| Aug 18, 2026 | 128.16 | 137.54 | 128.16 | 130.26 | 130.26 | -2.99% | 487 |
| Aug 17, 2026 | 128.16 | 140.49 | 128.04 | 134.27 | 134.27 | 4.77% | 887 |
| Aug 14, 2026 | 128.16 | 140.20 | 128.00 | 128.16 | 128.16 | - | 343 |
| Aug 13, 2026 | 135.00 | 140.28 | 127.71 | 128.16 | 128.16 | -5.03% | 843 |
| Aug 12, 2026 | 136.00 | 142.17 | 128.43 | 134.95 | 134.95 | -4.06% | 2,646 |
| Aug 11, 2026 | 136.16 | 145.85 | 136.00 | 140.66 | 140.66 | 4.18% | 714 |
| Aug 10, 2026 | 133.95 | 146.46 | 133.95 | 135.01 | 135.01 | 0.26% | 628 |
| Aug 7, 2026 | 134.36 | 147.84 | 134.36 | 134.66 | 134.66 | 0.97% | 687 |
| Aug 6, 2026 | 132.54 | 146.62 | 132.54 | 133.36 | 133.36 | -3.34% | 410 |
| Aug 5, 2026 | 134.07 | 147.90 | 134.07 | 137.97 | 137.97 | -2.49% | 1,077 |
| Aug 4, 2026 | 141.76 | 145.83 | 137.16 | 141.50 | 141.50 | -5.63% | 730 |
| Aug 3, 2026 | 140.61 | 154.58 | 140.61 | 149.94 | 149.94 | 2.98% | 727 |
| Jul 31, 2026 | 140.93 | 151.66 | 139.39 | 145.61 | 145.61 | -2.09% | 360 |
| Jul 30, 2026 | 139.47 | 155.99 | 139.47 | 148.72 | 148.72 | 4.74% | 1,402 |
| Jul 29, 2026 | 152.39 | 152.39 | 138.49 | 141.99 | 141.99 | -1.54% | 629 |
| Jul 28, 2026 | 139.67 | 150.54 | 137.88 | 144.21 | 144.21 | -1.47% | 173 |
| Jul 27, 2026 | 154.49 | 154.49 | 140.26 | 146.37 | 146.37 | -4.00% | 306 |
| Jul 24, 2026 | 152.90 | 152.90 | 139.06 | 152.46 | 152.46 | 7.71% | 318 |
| Jul 23, 2026 | 139.55 | 154.22 | 139.55 | 141.55 | 141.55 | -4.46% | 983 |
| Jul 22, 2026 | 150.00 | 155.62 | 148.00 | 148.16 | 148.16 | -1.78% | 2,147,007 |
| Jul 21, 2026 | 144.76 | 156.93 | 144.76 | 150.85 | 150.85 | 1.47% | 209 |
| Jul 20, 2026 | 145.44 | 160.34 | 145.44 | 148.67 | 148.67 | -0.50% | 219 |
| Jul 17, 2026 | 155.24 | 155.24 | 142.91 | 149.41 | 149.41 | -1.97% | 203 |