Daikin Industries,Ltd. (DKILY)
OTCMKTS
· Delayed Price · Currency is USD
11.30
+0.13 (1.16%)
Apr 28, 2025, 3:29 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.35 | 11.57 | 11.12 | 11.30 | 11.30 | 1.16% | 185,913 |
| Apr 25, 2025 | 11.30 | 11.30 | 11.07 | 11.17 | 11.17 | -1.15% | 227,283 |
| Apr 24, 2025 | 11.40 | 11.40 | 11.06 | 11.30 | 11.30 | -0.96% | 294,696 |
| Apr 23, 2025 | 11.44 | 11.77 | 11.36 | 11.41 | 11.41 | 0.44% | 311,827 |
| Apr 22, 2025 | 11.20 | 11.66 | 11.20 | 11.36 | 11.36 | 0.53% | 363,375 |
| Apr 21, 2025 | 11.40 | 11.40 | 11.15 | 11.30 | 11.30 | -1.22% | 926,220 |
| Apr 17, 2025 | 11.65 | 11.65 | 11.31 | 11.44 | 11.44 | 3.44% | 233,906 |
| Apr 16, 2025 | 11.11 | 11.44 | 11.02 | 11.06 | 11.06 | -0.09% | 283,170 |
| Apr 15, 2025 | 10.75 | 11.18 | 10.75 | 11.07 | 11.07 | -0.98% | 514,124 |
| Apr 14, 2025 | 10.81 | 11.43 | 10.76 | 11.18 | 11.18 | 1.73% | 624,830 |
| Apr 11, 2025 | 11.01 | 11.41 | 10.60 | 10.99 | 10.99 | - | 2,330,927 |
| Apr 10, 2025 | 11.33 | 11.33 | 10.67 | 10.99 | 10.99 | -1.87% | 1,246,043 |
| Apr 9, 2025 | 10.36 | 11.53 | 10.36 | 11.20 | 11.20 | 7.49% | 1,108,988 |
| Apr 8, 2025 | 10.31 | 10.93 | 10.29 | 10.42 | 10.42 | -2.80% | 688,118 |
| Apr 7, 2025 | 9.90 | 11.09 | 9.90 | 10.72 | 10.72 | 3.68% | 1,202,933 |
| Apr 4, 2025 | 10.58 | 10.66 | 10.29 | 10.34 | 10.34 | -2.45% | 483,735 |
| Apr 3, 2025 | 10.80 | 11.12 | 10.48 | 10.60 | 10.60 | -0.84% | 1,206,711 |
| Apr 2, 2025 | 11.00 | 11.00 | 10.45 | 10.69 | 10.69 | -0.37% | 349,060 |
| Apr 1, 2025 | 10.37 | 10.89 | 10.37 | 10.73 | 10.73 | -1.56% | 705,306 |
| Mar 31, 2025 | 10.62 | 10.95 | 10.62 | 10.90 | 10.90 | -1.98% | 961,444 |
| Mar 28, 2025 | 11.00 | 11.50 | 10.83 | 11.12 | 11.12 | -1.16% | 592,642 |
| Mar 27, 2025 | 11.25 | 11.71 | 11.22 | 11.25 | 11.25 | -0.79% | 398,952 |
| Mar 26, 2025 | 11.45 | 11.79 | 11.11 | 11.34 | 11.34 | -1.48% | 240,052 |
| Mar 25, 2025 | 11.35 | 11.77 | 11.35 | 11.51 | 11.51 | 1.50% | 313,431 |
| Mar 24, 2025 | 11.43 | 11.43 | 11.16 | 11.34 | 11.34 | -0.87% | 1,094,964 |
| Mar 21, 2025 | 11.74 | 11.79 | 11.14 | 11.44 | 11.44 | -0.35% | 1,105,754 |
| Mar 20, 2025 | 11.21 | 11.86 | 11.21 | 11.48 | 11.48 | -0.26% | 235,808 |
| Mar 19, 2025 | 11.36 | 11.70 | 11.28 | 11.51 | 11.51 | 0.52% | 719,672 |
| Mar 18, 2025 | 11.52 | 11.70 | 11.34 | 11.45 | 11.45 | 0.88% | 286,226 |
| Mar 17, 2025 | 11.25 | 11.56 | 11.20 | 11.35 | 11.35 | 0.80% | 1,083,170 |
| Mar 14, 2025 | 10.94 | 11.40 | 10.83 | 11.26 | 11.26 | -0.35% | 308,394 |
| Mar 13, 2025 | 11.28 | 11.38 | 11.01 | 11.30 | 11.30 | -3.17% | 726,529 |
| Mar 12, 2025 | 11.61 | 11.96 | 11.26 | 11.67 | 11.67 | 0.78% | 262,244 |
| Mar 11, 2025 | 11.65 | 12.00 | 11.30 | 11.58 | 11.58 | 0.43% | 357,857 |
| Mar 10, 2025 | 11.81 | 11.91 | 11.43 | 11.53 | 11.53 | 0.17% | 582,668 |
| Mar 7, 2025 | 11.35 | 11.51 | 11.33 | 11.51 | 11.51 | 3.04% | 220,859 |
| Mar 6, 2025 | 11.39 | 11.57 | 11.13 | 11.17 | 11.17 | 0.81% | 558,285 |
| Mar 5, 2025 | 10.85 | 11.09 | 10.85 | 11.08 | 11.08 | 2.88% | 305,776 |
| Mar 4, 2025 | 10.75 | 10.92 | 10.64 | 10.77 | 10.77 | 0.65% | 445,824 |
| Mar 3, 2025 | 10.76 | 10.80 | 10.64 | 10.70 | 10.70 | 2.20% | 1,015,640 |
| Feb 28, 2025 | 10.45 | 10.73 | 10.13 | 10.47 | 10.47 | -0.29% | 466,340 |
| Feb 27, 2025 | 10.69 | 10.70 | 10.42 | 10.50 | 10.50 | -1.13% | 1,166,126 |
| Feb 26, 2025 | 10.66 | 10.98 | 10.34 | 10.62 | 10.62 | -1.03% | 429,244 |
| Feb 25, 2025 | 10.74 | 10.80 | 10.67 | 10.73 | 10.73 | 2.88% | 491,138 |
| Feb 24, 2025 | 10.56 | 10.59 | 10.40 | 10.43 | 10.43 | -0.76% | 692,844 |
| Feb 21, 2025 | 10.72 | 10.94 | 10.47 | 10.51 | 10.51 | -0.47% | 1,348,489 |
| Feb 20, 2025 | 10.88 | 10.95 | 10.47 | 10.56 | 10.56 | 0.96% | 278,751 |
| Feb 19, 2025 | 10.50 | 10.84 | 10.21 | 10.46 | 10.46 | -0.76% | 530,616 |
| Feb 18, 2025 | 10.31 | 10.80 | 10.31 | 10.54 | 10.54 | -1.68% | 1,457,069 |
| Feb 14, 2025 | 10.46 | 11.10 | 10.46 | 10.72 | 10.72 | -0.09% | 434,637 |