Daikin Industries,Ltd. (DKILY)
OTCMKTS
· Delayed Price · Currency is USD
12.31
-0.46 (-3.60%)
Jul 15, 2025, 3:59 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 12.36 | 12.64 | 12.29 | 12.31 | - | -3.57% | 8,206 |
| Jul 14, 2025 | 12.50 | 12.90 | 12.50 | 12.77 | 12.77 | -0.85% | 339,845 |
| Jul 11, 2025 | 12.75 | 13.06 | 12.75 | 12.88 | 12.88 | 4.29% | 175,499 |
| Jul 10, 2025 | 12.38 | 12.75 | 12.01 | 12.35 | 12.35 | 0.16% | 400,264 |
| Jul 9, 2025 | 12.61 | 12.71 | 12.29 | 12.33 | 12.33 | -0.32% | 154,629 |
| Jul 8, 2025 | 12.31 | 12.72 | 12.31 | 12.37 | 12.37 | 1.64% | 328,279 |
| Jul 7, 2025 | 12.20 | 12.70 | 12.14 | 12.17 | 12.17 | -0.16% | 200,655 |
| Jul 3, 2025 | 11.88 | 12.61 | 11.88 | 12.19 | 12.19 | 0.16% | 78,485 |
| Jul 2, 2025 | 11.90 | 12.23 | 11.90 | 12.17 | 12.17 | 4.91% | 353,605 |
| Jul 1, 2025 | 12.12 | 12.12 | 11.41 | 11.60 | 11.60 | -1.11% | 150,210 |
| Jun 30, 2025 | 11.69 | 11.91 | 11.62 | 11.73 | 11.73 | 3.71% | 166,540 |
| Jun 27, 2025 | 11.00 | 11.40 | 11.00 | 11.31 | 11.31 | 0.53% | 276,997 |
| Jun 26, 2025 | 11.35 | 11.35 | 10.91 | 11.25 | 11.25 | 0.09% | 236,361 |
| Jun 25, 2025 | 11.25 | 11.57 | 10.93 | 11.24 | 11.24 | -0.62% | 204,797 |
| Jun 24, 2025 | 10.98 | 11.66 | 10.98 | 11.31 | 11.31 | 1.07% | 357,396 |
| Jun 23, 2025 | 10.90 | 11.37 | 10.81 | 11.19 | 11.19 | 2.38% | 311,305 |
| Jun 20, 2025 | 10.92 | 11.38 | 10.80 | 10.93 | 10.93 | -1.26% | 241,634 |
| Jun 18, 2025 | 11.13 | 11.27 | 11.00 | 11.07 | 11.07 | 1.10% | 304,801 |
| Jun 17, 2025 | 11.00 | 11.24 | 10.80 | 10.95 | 10.95 | -2.62% | 240,366 |
| Jun 16, 2025 | 10.95 | 11.34 | 10.95 | 11.25 | 11.25 | -2.13% | 394,782 |
| Jun 13, 2025 | 11.36 | 11.87 | 11.18 | 11.49 | 11.49 | 0.26% | 199,514 |
| Jun 12, 2025 | 11.16 | 11.81 | 11.12 | 11.46 | 11.46 | 1.15% | 440,737 |
| Jun 11, 2025 | 11.71 | 11.71 | 11.05 | 11.33 | 11.33 | -0.87% | 184,164 |
| Jun 10, 2025 | 11.30 | 11.79 | 11.30 | 11.43 | 11.43 | 1.43% | 137,113 |
| Jun 9, 2025 | 11.34 | 11.60 | 11.01 | 11.27 | 11.27 | 0.08% | 242,945 |
| Jun 6, 2025 | 11.00 | 11.60 | 11.00 | 11.26 | 11.26 | -0.53% | 159,508 |
| Jun 5, 2025 | 11.77 | 11.77 | 11.16 | 11.32 | 11.32 | -1.31% | 225,695 |
| Jun 4, 2025 | 11.85 | 11.85 | 11.30 | 11.47 | 11.47 | 0.17% | 119,313 |
| Jun 3, 2025 | 11.20 | 11.84 | 11.15 | 11.45 | 11.45 | 0.53% | 196,503 |
| Jun 2, 2025 | 11.53 | 11.71 | 11.03 | 11.39 | 11.39 | - | 208,400 |
| May 30, 2025 | 11.58 | 11.86 | 11.30 | 11.39 | 11.39 | 1.29% | 1,028,011 |
| May 29, 2025 | 11.11 | 11.40 | 11.11 | 11.25 | 11.25 | 1.38% | 290,115 |
| May 28, 2025 | 10.90 | 11.55 | 10.90 | 11.09 | 11.09 | -1.58% | 242,093 |
| May 27, 2025 | 11.05 | 11.30 | 11.05 | 11.27 | 11.27 | 2.73% | 336,012 |
| May 23, 2025 | 10.74 | 11.03 | 10.67 | 10.97 | 10.97 | 0.64% | 167,950 |
| May 22, 2025 | 10.78 | 11.33 | 10.78 | 10.90 | 10.90 | -0.09% | 430,821 |
| May 21, 2025 | 10.68 | 11.01 | 10.68 | 10.91 | 10.91 | -0.37% | 184,539 |
| May 20, 2025 | 10.73 | 11.00 | 10.66 | 10.95 | 10.95 | -0.27% | 246,850 |
| May 19, 2025 | 11.00 | 11.20 | 10.67 | 10.98 | 10.98 | -0.18% | 264,633 |
| May 16, 2025 | 11.36 | 11.36 | 10.90 | 11.00 | 11.00 | -0.34% | 317,522 |
| May 15, 2025 | 11.00 | 11.37 | 10.71 | 11.04 | 11.04 | 0.70% | 321,130 |
| May 14, 2025 | 11.00 | 11.30 | 10.95 | 10.96 | 10.96 | -3.27% | 183,909 |
| May 13, 2025 | 11.66 | 11.66 | 11.18 | 11.33 | 11.33 | 2.44% | 685,949 |
| May 12, 2025 | 11.16 | 11.16 | 11.00 | 11.06 | 11.06 | 0.64% | 758,922 |
| May 9, 2025 | 11.02 | 11.25 | 10.92 | 10.99 | 10.99 | -4.35% | 446,774 |
| May 8, 2025 | 12.00 | 12.00 | 11.40 | 11.49 | 11.49 | -2.05% | 467,277 |
| May 7, 2025 | 11.98 | 11.98 | 11.43 | 11.73 | 11.73 | -2.74% | 320,965 |
| May 6, 2025 | 12.41 | 12.41 | 11.69 | 12.06 | 12.06 | 0.08% | 312,045 |
| May 5, 2025 | 11.94 | 12.30 | 11.58 | 12.05 | 12.05 | 0.92% | 294,364 |
| May 2, 2025 | 11.70 | 12.17 | 11.70 | 11.94 | 11.94 | 5.11% | 238,957 |