Daikin Industries,Ltd. (DKILY)
OTCMKTS · Delayed Price · Currency is USD
11.55
-0.02 (-0.16%)
Oct 9, 2025, 3:59 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.61 | 11.83 | 11.31 | 11.55 | - | -0.16% | 21,374 |
| Oct 8, 2025 | 11.74 | 11.74 | 11.31 | 11.57 | 11.57 | -1.45% | 170,006 |
| Oct 7, 2025 | 11.75 | 11.99 | 11.74 | 11.74 | 11.74 | -2.57% | 141,278 |
| Oct 6, 2025 | 12.15 | 12.17 | 11.83 | 12.05 | 12.05 | 1.88% | 153,912 |
| Oct 3, 2025 | 12.20 | 12.20 | 11.58 | 11.83 | 11.83 | 2.14% | 134,660 |
| Oct 2, 2025 | 11.51 | 11.75 | 11.45 | 11.58 | 11.58 | -1.86% | 277,112 |
| Oct 1, 2025 | 11.93 | 11.93 | 11.66 | 11.80 | 11.80 | 2.79% | 436,330 |
| Sep 30, 2025 | 11.31 | 11.61 | 11.31 | 11.48 | 11.48 | -0.78% | 293,762 |
| Sep 29, 2025 | 11.79 | 11.86 | 11.31 | 11.57 | 11.57 | -0.17% | 155,111 |
| Sep 26, 2025 | 12.01 | 12.01 | 11.48 | 11.59 | 11.59 | 1.67% | 197,899 |
| Sep 25, 2025 | 11.42 | 11.52 | 11.37 | 11.40 | 11.40 | -0.52% | 268,624 |
| Sep 24, 2025 | 11.67 | 11.93 | 11.31 | 11.46 | 11.46 | -1.04% | 369,077 |
| Sep 23, 2025 | 11.63 | 11.92 | 11.33 | 11.58 | 11.58 | -0.86% | 1,725,076 |
| Sep 22, 2025 | 11.99 | 11.99 | 11.31 | 11.68 | 11.68 | -0.17% | 220,512 |
| Sep 19, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.17% | 201,996 |
| Sep 18, 2025 | 11.62 | 12.12 | 11.62 | 11.96 | 11.96 | 0.17% | 126,186 |
| Sep 17, 2025 | 12.02 | 12.12 | 11.90 | 11.94 | 11.94 | - | 191,361 |
| Sep 16, 2025 | 12.07 | 12.12 | 11.88 | 11.94 | 11.94 | - | 188,306 |
| Sep 15, 2025 | 12.16 | 12.16 | 11.90 | 11.94 | 11.94 | 0.34% | 513,929 |
| Sep 12, 2025 | 11.62 | 12.20 | 11.62 | 11.90 | 11.90 | -3.09% | 2,379,735 |
| Sep 11, 2025 | 12.49 | 12.56 | 12.00 | 12.28 | 12.28 | 0.24% | 1,101,999 |
| Sep 10, 2025 | 12.26 | 12.36 | 12.00 | 12.25 | 12.25 | -2.16% | 1,150,965 |
| Sep 9, 2025 | 12.75 | 12.75 | 12.28 | 12.52 | 12.52 | -0.95% | 198,401 |
| Sep 8, 2025 | 12.71 | 12.76 | 12.43 | 12.64 | 12.64 | 1.77% | 168,771 |
| Sep 5, 2025 | 12.27 | 12.81 | 12.27 | 12.42 | 12.42 | 1.22% | 138,119 |
| Sep 4, 2025 | 12.58 | 12.58 | 12.10 | 12.27 | 12.27 | 1.57% | 236,126 |
| Sep 3, 2025 | 12.06 | 12.17 | 12.00 | 12.08 | 12.08 | -0.82% | 180,709 |
| Sep 2, 2025 | 12.22 | 12.44 | 12.00 | 12.18 | 12.18 | -2.40% | 131,003 |
| Aug 29, 2025 | 12.28 | 12.72 | 12.28 | 12.48 | 12.48 | -1.89% | 135,084 |
| Aug 28, 2025 | 12.41 | 12.76 | 12.36 | 12.72 | 12.72 | -1.22% | 141,519 |
| Aug 27, 2025 | 13.08 | 13.08 | 12.55 | 12.88 | 12.88 | -1.78% | 140,019 |
| Aug 26, 2025 | 12.73 | 13.22 | 12.73 | 13.11 | 13.11 | -1.38% | 86,013 |
| Aug 25, 2025 | 13.35 | 13.40 | 13.04 | 13.29 | 13.29 | -0.50% | 103,016 |
| Aug 22, 2025 | 13.36 | 13.39 | 12.71 | 13.36 | 13.36 | -0.22% | 252,614 |
| Aug 21, 2025 | 13.36 | 13.49 | 13.11 | 13.39 | 13.39 | -0.74% | 128,061 |
| Aug 20, 2025 | 13.94 | 13.94 | 13.40 | 13.49 | 13.49 | 1.50% | 164,778 |
| Aug 19, 2025 | 13.07 | 13.39 | 13.01 | 13.29 | 13.29 | -0.97% | 105,543 |
| Aug 18, 2025 | 13.30 | 13.73 | 13.13 | 13.42 | 13.42 | -0.37% | 96,550 |
| Aug 15, 2025 | 13.28 | 13.90 | 13.21 | 13.47 | 13.47 | 0.52% | 98,029 |
| Aug 14, 2025 | 13.93 | 13.93 | 13.12 | 13.40 | 13.40 | -1.25% | 131,128 |
| Aug 13, 2025 | 13.65 | 14.00 | 13.24 | 13.57 | 13.57 | -0.44% | 128,079 |
| Aug 12, 2025 | 13.07 | 13.75 | 13.07 | 13.63 | 13.63 | 0.22% | 184,650 |
| Aug 11, 2025 | 14.00 | 14.03 | 13.41 | 13.60 | 13.60 | -0.15% | 99,779 |
| Aug 8, 2025 | 13.40 | 13.99 | 13.40 | 13.62 | 13.62 | 2.79% | 107,735 |
| Aug 7, 2025 | 13.08 | 13.69 | 13.08 | 13.25 | 13.25 | 2.87% | 234,531 |
| Aug 6, 2025 | 12.83 | 12.94 | 12.80 | 12.88 | 12.88 | 0.78% | 131,744 |
| Aug 5, 2025 | 13.12 | 13.22 | 12.68 | 12.78 | 12.78 | 0.95% | 273,624 |
| Aug 4, 2025 | 12.50 | 12.97 | 12.21 | 12.66 | 12.66 | 1.12% | 172,858 |
| Aug 1, 2025 | 12.38 | 12.57 | 12.26 | 12.52 | 12.52 | 2.12% | 195,747 |
| Jul 31, 2025 | 12.06 | 12.56 | 12.06 | 12.26 | 12.26 | -2.39% | 176,485 |