Daikin Industries,Ltd. (DKILY)
OTCMKTS · Delayed Price · Currency is USD
11.60
-0.08 (-0.68%)
Oct 31, 2025, 4:00 PM EDT
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.90 | 11.90 | 11.31 | 11.60 | 11.60 | -0.68% | 231,066 |
| Oct 30, 2025 | 11.36 | 11.95 | 11.36 | 11.68 | 11.68 | -0.43% | 360,301 |
| Oct 29, 2025 | 12.05 | 12.10 | 11.48 | 11.73 | 11.73 | -4.24% | 199,339 |
| Oct 28, 2025 | 12.38 | 12.38 | 11.85 | 12.25 | 12.25 | 0.82% | 138,894 |
| Oct 27, 2025 | 12.40 | 12.60 | 12.06 | 12.15 | 12.15 | 1.00% | 185,999 |
| Oct 24, 2025 | 12.07 | 12.07 | 11.90 | 12.03 | 12.03 | 1.86% | 1,867,257 |
| Oct 23, 2025 | 11.75 | 11.96 | 11.73 | 11.81 | 11.81 | -1.42% | 250,068 |
| Oct 22, 2025 | 11.79 | 12.07 | 11.79 | 11.98 | 11.98 | 0.25% | 115,941 |
| Oct 21, 2025 | 12.23 | 12.23 | 11.95 | 11.95 | 11.95 | - | 152,737 |
| Oct 20, 2025 | 11.64 | 12.12 | 11.58 | 11.95 | 11.95 | 0.34% | 106,245 |
| Oct 17, 2025 | 11.70 | 11.97 | 11.70 | 11.91 | 11.91 | 1.97% | 164,474 |
| Oct 16, 2025 | 11.63 | 11.88 | 11.63 | 11.68 | 11.68 | 0.43% | 318,244 |
| Oct 15, 2025 | 11.46 | 11.73 | 11.46 | 11.63 | 11.63 | 2.56% | 164,142 |
| Oct 14, 2025 | 11.02 | 11.46 | 11.02 | 11.34 | 11.34 | -0.18% | 536,163 |
| Oct 13, 2025 | 11.33 | 11.43 | 11.20 | 11.36 | 11.36 | 1.34% | 284,685 |
| Oct 10, 2025 | 11.80 | 11.80 | 11.17 | 11.21 | 11.21 | -3.11% | 163,700 |
| Oct 9, 2025 | 11.61 | 11.83 | 11.31 | 11.57 | 11.57 | - | 183,615 |
| 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 |