Daikin Industries,Ltd. (DKILY)
OTCMKTS
· Delayed Price · Currency is USD
11.46
+0.13 (1.15%)
Jun 12, 2025, 3:58 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 11.25 | 11.70 | 11.25 | 11.36 | 11.36 | -0.70% | 505,997 |
| Apr 30, 2025 | 11.19 | 11.74 | 11.06 | 11.44 | 11.44 | 0.62% | 177,273 |
| Apr 29, 2025 | 11.60 | 11.64 | 11.01 | 11.37 | 11.37 | 0.62% | 189,947 |
| 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 |