Skip to main content
Daikin Industries,Ltd. (DKILY)
OTCMKTS · Delayed Price · Currency is USD
11.73
-0.04 (-0.34%)
Nov 20, 2024, 3:57 PM EST

Daikin Industries,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202412.2112.2611.7311.9111.911.79%593,735
Nov 20, 202411.8112.0811.4011.7011.70-0.34%932,485
Nov 19, 202411.8611.9611.6711.7411.74-2.00%579,638
Nov 18, 202411.9312.3411.6211.9811.980.50%415,163
Nov 15, 202412.1612.4011.8711.9211.92-1.41%763,361
Nov 14, 202411.9112.2711.5512.0912.091.17%2,589,007
Nov 13, 202411.9212.2011.6411.9511.95-1.57%310,472
Nov 12, 202412.0612.5311.8812.1412.14-1.54%244,925
Nov 11, 202412.5512.5511.9912.3312.33-2.91%383,885
Nov 8, 202412.4412.9512.4412.7012.70-3.57%175,524
Nov 7, 202413.0113.3912.6313.1713.171.39%257,175
Nov 6, 202412.7713.2412.1012.9912.995.10%148,839
Nov 5, 202412.4112.6912.1212.3612.363.09%498,084
Nov 4, 202412.0812.4411.7211.9911.99-0.75%1,078,806
Nov 1, 202412.0512.4111.6912.0812.080.75%349,985
Oct 31, 202412.1012.5811.8511.9911.99-0.91%495,205
Oct 30, 202412.0812.2512.0812.1012.102.02%492,593
Oct 29, 202411.7611.9511.7011.8611.86-0.67%1,264,695
Oct 28, 202412.3112.3311.8311.9411.941.19%610,939
Oct 25, 202411.5212.1811.5111.8011.80-0.08%217,308
Oct 24, 202411.6711.8411.5511.8111.81-807,168
Oct 23, 202412.0412.1011.5611.8111.81-2.72%296,217
Oct 22, 202412.0212.4011.8512.1412.14-2.18%254,100
Oct 21, 202412.9112.9112.1512.4112.41-1.27%255,246
Oct 18, 202412.4012.8912.3512.5712.570.08%231,558
Oct 17, 202412.6012.6812.1712.5612.560.16%1,941,577
Oct 16, 202412.4812.7512.2012.5412.54-0.79%632,807
Oct 15, 202412.6812.9912.5812.6412.64-3.22%782,086
Oct 14, 202412.8313.4712.8313.0613.06-0.15%312,441
Oct 11, 202412.9813.4512.8813.0813.08-0.46%327,471
Oct 10, 202413.0213.3013.0213.1413.14-0.38%368,876
Oct 9, 202413.4013.4012.7913.1913.19-1.64%1,171,441
Oct 8, 202413.5113.5212.8913.4113.41-2.05%480,466
Oct 7, 202413.8614.1413.5713.6913.69-0.29%668,504
Oct 4, 202413.5813.7513.5813.7313.731.40%714,283
Oct 3, 202413.8413.8413.2613.5413.54-3.35%435,309
Oct 2, 202414.3914.4113.8014.0114.011.67%170,447
Oct 1, 202413.7314.3513.6713.7813.78-1.71%240,229
Sep 30, 202414.5114.5113.9214.0214.021.67%786,411
Sep 27, 202413.7814.3013.3113.7913.792.00%228,807
Sep 26, 202413.6913.7513.1313.5213.523.52%640,373
Sep 25, 202413.1313.4012.8513.0613.063.08%176,790
Sep 24, 202412.5013.0112.5012.6712.670.24%775,857
Sep 23, 202412.7312.8712.1312.6412.641.04%388,545
Sep 20, 202412.9412.9412.4512.5112.51-1.18%163,639
Sep 19, 202412.8812.8812.4112.6612.662.01%245,394
Sep 18, 202412.4212.7912.0412.4112.410.49%223,488
Sep 17, 202412.8312.8312.3012.3512.350.82%382,760
Sep 16, 202412.2812.4512.1012.2512.25-0.08%1,830,332
Sep 13, 202412.3612.6112.1112.2612.261.24%344,226
Sep 12, 202411.9112.4011.9112.1112.111.68%761,311
Sep 11, 202412.2312.2311.5211.9111.910.34%379,472
Sep 10, 202411.8211.9511.7011.8711.87-1.17%600,857
Sep 9, 202411.9312.0211.8512.0112.012.21%944,469
Sep 6, 202412.0312.3011.7311.7511.75-6.15%676,583
Sep 5, 202412.6212.9112.3212.5212.521.71%631,933
Sep 4, 202412.6812.6812.0012.3112.31-0.24%2,234,520
Sep 3, 202412.5312.6712.3212.3412.34-2.53%1,417,054
Aug 30, 202412.7612.8812.6212.6612.660.56%438,449
Aug 29, 202412.3513.1112.3512.5912.59-0.71%651,546
Aug 28, 202413.1013.1412.4812.6812.68-1.78%250,046
Aug 27, 202413.2913.2912.7012.9112.912.14%430,785
Aug 26, 202413.1513.2012.6312.6412.640.96%483,839
Aug 23, 202412.3112.5212.2212.5212.525.30%280,650
Aug 22, 202411.8012.3011.8011.8911.89-1.82%780,490
Aug 21, 202412.1412.4711.8112.1112.11-0.25%366,793
Aug 20, 202412.2012.2512.1212.1412.14-381,444
Aug 19, 202412.2012.4411.9512.1412.141.68%374,037
Aug 16, 202412.0912.3111.7411.9411.941.79%258,762
Aug 15, 202411.9411.9811.6411.7311.73-1.43%956,194
Aug 14, 202412.4012.4011.8611.9011.90-0.75%256,584
Aug 13, 202412.0312.2411.9011.9911.993.63%398,278
Aug 12, 202411.5611.9211.2411.5711.57-811,590
Aug 9, 202411.7011.7011.1611.5711.57-3.18%576,761
Aug 8, 202411.7812.0211.6311.9511.954.64%4,193,381
Aug 7, 202411.3712.0511.3211.4211.42-5.62%4,623,177
Aug 6, 202411.9512.5411.8212.1012.10-4.42%1,493,613
Aug 5, 202412.7613.2812.2312.6612.66-4.09%556,135
Aug 2, 202413.2613.4013.0313.2013.20-3.51%943,038
Aug 1, 202414.3414.3513.5913.6813.68-5.52%173,127
Jul 31, 202414.1914.7514.1814.4814.481.54%195,805
Jul 30, 202414.3914.4714.1614.2614.26-0.63%228,694
Jul 29, 202414.0514.4914.0514.3514.35-0.21%621,173
Jul 26, 202414.0014.6414.0014.3814.382.79%329,613
Jul 25, 202414.1414.4713.9313.9913.99-1.13%448,245
Jul 24, 202414.4714.8414.1314.1514.15-1.87%130,797
Jul 23, 202414.2814.8414.2814.4214.420.14%216,181
Jul 22, 202414.4114.5714.2314.4014.401.48%300,413
Jul 19, 202414.4514.4514.1814.1914.19-1.05%634,109
Jul 18, 202414.3614.4614.2514.3414.340.21%249,139
Jul 17, 202414.3614.6614.2414.3114.31-0.76%241,709
Jul 16, 202414.1714.5414.1714.4214.42-1.77%294,189
Jul 15, 202414.6714.8414.5814.6814.680.07%339,952
Jul 12, 202414.4914.7814.4814.6714.671.10%234,186
Jul 11, 202414.6014.7914.4214.5114.510.97%604,608
Jul 10, 202414.1314.4114.1314.3714.37-0.55%104,090
Jul 9, 202414.9414.9414.3314.4514.45-337,999
Jul 8, 202414.6414.6414.3314.4514.451.28%211,480
Jul 5, 202414.3714.6714.1014.2714.271.33%191,143
Jul 3, 202414.3714.4013.9214.0814.082.47%100,290