DKK Co., Ltd. (TYO:6706)
Japan · Delayed Price · Currency is JPY 1,926.00
+21.00 (1.10%)
Oct 31, 2025, 3:30 PM JST
DKK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,905.00 | 1,928.00 | 1,898.00 | 1,926.00 | 1,926.00 | 1.10% | 18,800 |
| Oct 30, 2025 | 1,886.00 | 1,931.00 | 1,886.00 | 1,905.00 | 1,905.00 | 1.11% | 18,800 |
| Oct 29, 2025 | 1,926.00 | 1,926.00 | 1,884.00 | 1,884.00 | 1,884.00 | -1.46% | 26,300 |
| Oct 28, 2025 | 1,938.00 | 1,948.00 | 1,908.00 | 1,912.00 | 1,912.00 | -2.25% | 20,600 |
| Oct 27, 2025 | 1,940.00 | 1,961.00 | 1,935.00 | 1,956.00 | 1,956.00 | 2.14% | 19,900 |
| Oct 24, 2025 | 1,940.00 | 1,940.00 | 1,914.00 | 1,915.00 | 1,915.00 | -0.42% | 8,900 |
| Oct 23, 2025 | 1,933.00 | 1,963.00 | 1,921.00 | 1,923.00 | 1,923.00 | -2.14% | 17,900 |
| Oct 22, 2025 | 1,886.00 | 1,965.00 | 1,886.00 | 1,965.00 | 1,965.00 | 4.30% | 22,700 |
| Oct 21, 2025 | 1,921.00 | 1,921.00 | 1,882.00 | 1,884.00 | 1,884.00 | -0.95% | 24,600 |
| Oct 20, 2025 | 1,868.00 | 1,920.00 | 1,868.00 | 1,902.00 | 1,902.00 | 2.31% | 16,900 |
| Oct 17, 2025 | 1,890.00 | 1,896.00 | 1,858.00 | 1,859.00 | 1,859.00 | -2.16% | 14,100 |
| Oct 16, 2025 | 1,894.00 | 1,912.00 | 1,894.00 | 1,900.00 | 1,900.00 | 0.32% | 16,500 |
| Oct 15, 2025 | 1,904.00 | 1,912.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0.53% | 9,600 |
| Oct 14, 2025 | 1,920.00 | 1,921.00 | 1,868.00 | 1,884.00 | 1,884.00 | -2.99% | 19,100 |
| Oct 10, 2025 | 1,964.00 | 1,966.00 | 1,940.00 | 1,942.00 | 1,942.00 | -2.07% | 28,300 |
| Oct 9, 2025 | 1,971.00 | 1,985.00 | 1,965.00 | 1,983.00 | 1,983.00 | 0.35% | 15,400 |
| Oct 8, 2025 | 1,983.00 | 2,004.00 | 1,975.00 | 1,976.00 | 1,976.00 | -1.10% | 9,000 |
| Oct 7, 2025 | 2,009.00 | 2,011.00 | 1,980.00 | 1,998.00 | 1,998.00 | -0.45% | 15,800 |
| Oct 6, 2025 | 1,957.00 | 2,010.00 | 1,957.00 | 2,007.00 | 2,007.00 | 3.51% | 16,900 |
| Oct 3, 2025 | 1,937.00 | 1,955.00 | 1,924.00 | 1,939.00 | 1,939.00 | 0.73% | 18,400 |
| Oct 2, 2025 | 1,951.00 | 1,971.00 | 1,917.00 | 1,925.00 | 1,925.00 | -1.64% | 22,900 |
| Oct 1, 2025 | 1,997.00 | 1,997.00 | 1,936.00 | 1,957.00 | 1,957.00 | -2.00% | 26,700 |
| Sep 30, 2025 | 2,037.00 | 2,037.00 | 1,994.00 | 1,997.00 | 1,997.00 | -1.09% | 12,100 |
| Sep 29, 2025 | 2,058.00 | 2,058.00 | 2,010.00 | 2,019.00 | 2,019.00 | -3.86% | 17,500 |
| Sep 26, 2025 | 2,071.00 | 2,100.00 | 2,071.00 | 2,100.00 | 2,060.00 | 0.53% | 12,000 |
| Sep 25, 2025 | 2,081.00 | 2,089.00 | 2,071.00 | 2,089.00 | 2,049.21 | - | 7,500 |
| Sep 24, 2025 | 2,114.00 | 2,114.00 | 2,080.00 | 2,089.00 | 2,049.21 | -0.62% | 11,800 |
| Sep 22, 2025 | 2,089.00 | 2,105.00 | 2,085.00 | 2,102.00 | 2,061.96 | 0.91% | 16,800 |
| Sep 19, 2025 | 2,107.00 | 2,108.00 | 2,074.00 | 2,083.00 | 2,043.32 | -0.43% | 15,500 |
| Sep 18, 2025 | 2,078.00 | 2,098.00 | 2,068.00 | 2,092.00 | 2,052.15 | 0.34% | 8,200 |
| Sep 17, 2025 | 2,089.00 | 2,104.00 | 2,052.00 | 2,085.00 | 2,045.29 | -0.38% | 18,000 |
| Sep 16, 2025 | 2,087.00 | 2,107.00 | 2,087.00 | 2,093.00 | 2,053.13 | -0.10% | 18,000 |
| Sep 12, 2025 | 2,109.00 | 2,115.00 | 2,095.00 | 2,095.00 | 2,055.10 | -0.14% | 16,000 |
| Sep 11, 2025 | 2,116.00 | 2,117.00 | 2,090.00 | 2,098.00 | 2,058.04 | -0.24% | 16,000 |
| Sep 10, 2025 | 2,093.00 | 2,111.00 | 2,093.00 | 2,103.00 | 2,062.94 | - | 8,700 |
| Sep 9, 2025 | 2,090.00 | 2,109.00 | 2,068.00 | 2,103.00 | 2,062.94 | 0.81% | 17,100 |
| Sep 8, 2025 | 2,075.00 | 2,096.00 | 2,057.00 | 2,086.00 | 2,046.27 | 1.51% | 15,600 |
| Sep 5, 2025 | 2,065.00 | 2,066.00 | 2,038.00 | 2,055.00 | 2,015.86 | -0.48% | 21,500 |
| Sep 4, 2025 | 2,091.00 | 2,095.00 | 2,063.00 | 2,065.00 | 2,025.67 | -1.71% | 16,000 |
| Sep 3, 2025 | 2,115.00 | 2,120.00 | 2,091.00 | 2,101.00 | 2,060.98 | -0.66% | 20,100 |
| Sep 2, 2025 | 2,117.00 | 2,120.00 | 2,113.00 | 2,115.00 | 2,074.71 | -0.05% | 7,100 |
| Sep 1, 2025 | 2,126.00 | 2,153.00 | 2,113.00 | 2,116.00 | 2,075.69 | -0.47% | 14,000 |
| Aug 29, 2025 | 2,142.00 | 2,150.00 | 2,122.00 | 2,126.00 | 2,085.50 | -0.75% | 17,700 |
| Aug 28, 2025 | 2,141.00 | 2,151.00 | 2,123.00 | 2,142.00 | 2,101.19 | -0.33% | 13,800 |
| Aug 27, 2025 | 2,145.00 | 2,190.00 | 2,140.00 | 2,149.00 | 2,108.06 | 0.19% | 25,800 |
| Aug 26, 2025 | 2,156.00 | 2,176.00 | 2,145.00 | 2,145.00 | 2,104.14 | -1.56% | 15,000 |
| Aug 25, 2025 | 2,194.00 | 2,198.00 | 2,174.00 | 2,179.00 | 2,137.49 | -0.68% | 15,400 |
| Aug 22, 2025 | 2,161.00 | 2,203.00 | 2,150.00 | 2,194.00 | 2,152.20 | 1.53% | 34,400 |
| Aug 21, 2025 | 2,187.00 | 2,187.00 | 2,161.00 | 2,161.00 | 2,119.83 | -0.78% | 12,700 |
| Aug 20, 2025 | 2,165.00 | 2,184.00 | 2,136.00 | 2,178.00 | 2,136.51 | 0.14% | 23,100 |