Skip to main content
logo
DKK Co., Ltd. (TYO:6706)
Japan flag Japan · Delayed Price · Currency is JPY
2,092.00
+7.00 (0.34%)
Sep 18, 2025, 3:30 PM JST

DKK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,089.002,104.002,052.002,085.002,085.00-0.38%18,000
Sep 16, 20252,087.002,107.002,087.002,093.002,093.00-0.10%7,000
Sep 12, 20252,109.002,115.002,095.002,095.002,095.00-0.14%16,000
Sep 11, 20252,116.002,117.002,090.002,098.002,098.00-0.24%9,000
Sep 10, 20252,093.002,111.002,093.002,103.002,103.00-8,700
Sep 9, 20252,090.002,109.002,068.002,103.002,103.000.81%17,100
Sep 8, 20252,075.002,096.002,057.002,086.002,086.001.51%15,600
Sep 5, 20252,065.002,066.002,038.002,055.002,055.00-0.48%21,500
Sep 4, 20252,091.002,095.002,063.002,065.002,065.00-1.71%16,000
Sep 3, 20252,115.002,120.002,091.002,101.002,101.00-0.66%20,100
Sep 2, 20252,117.002,120.002,113.002,115.002,115.00-0.05%7,100
Sep 1, 20252,126.002,153.002,113.002,116.002,116.00-0.47%14,000
Aug 29, 20252,142.002,150.002,122.002,126.002,126.00-0.75%17,700
Aug 28, 20252,141.002,151.002,123.002,142.002,142.00-0.33%13,800
Aug 27, 20252,145.002,190.002,140.002,149.002,149.000.19%25,800
Aug 26, 20252,156.002,176.002,145.002,145.002,145.00-1.56%15,000
Aug 25, 20252,194.002,198.002,174.002,179.002,179.00-0.68%15,400
Aug 22, 20252,161.002,203.002,150.002,194.002,194.001.53%34,400
Aug 21, 20252,187.002,187.002,161.002,161.002,161.00-0.78%12,700
Aug 20, 20252,165.002,184.002,136.002,178.002,178.000.14%23,100
Aug 19, 20252,181.002,203.002,164.002,175.002,175.00-0.05%26,400
Aug 18, 20252,200.002,204.002,151.002,176.002,176.00-0.68%26,600
Aug 15, 20252,145.002,235.002,094.002,191.002,191.00-2.27%100,700
Aug 14, 20252,262.002,282.002,240.002,242.002,242.00-0.71%66,300
Aug 13, 20252,242.002,258.002,226.002,258.002,258.000.76%21,400
Aug 12, 20252,223.002,250.002,213.002,241.002,241.000.76%24,400
Aug 8, 20252,214.002,230.002,201.002,224.002,224.000.59%27,700
Aug 7, 20252,187.002,216.002,184.002,211.002,211.001.89%26,400
Aug 6, 20252,172.002,197.002,163.002,170.002,170.000.84%18,000
Aug 5, 20252,152.002,169.002,145.002,152.002,152.00-0.19%13,300
Aug 4, 20252,146.002,176.002,146.002,156.002,156.00-0.96%11,900
Aug 1, 20252,161.002,195.002,152.002,177.002,177.00-0.37%19,700
Jul 31, 20252,130.002,186.002,130.002,185.002,185.002.97%59,900
Jul 30, 20252,102.002,138.002,102.002,122.002,122.000.14%21,200
Jul 29, 20252,108.002,137.002,105.002,119.002,119.00-0.19%15,400
Jul 28, 20252,115.002,137.002,106.002,123.002,123.00-0.33%16,600
Jul 25, 20252,137.002,149.002,120.002,130.002,130.00-0.14%19,900
Jul 24, 20252,133.002,165.002,118.002,133.002,133.001.19%27,700
Jul 23, 20252,083.002,108.002,061.002,108.002,108.001.20%49,800
Jul 22, 20252,060.002,090.002,060.002,083.002,083.001.07%21,900
Jul 18, 20252,130.002,130.002,060.002,061.002,061.00-3.01%26,800
Jul 17, 20252,110.002,138.002,110.002,125.002,125.000.14%14,200
Jul 16, 20252,126.002,138.002,107.002,122.002,122.00-1.07%21,900
Jul 15, 20252,132.002,169.002,116.002,145.002,145.000.52%35,300
Jul 14, 20252,156.002,177.002,134.002,134.002,134.000.38%65,300
Jul 11, 20252,118.002,143.002,111.002,126.002,126.001.24%41,700
Jul 10, 20252,127.002,127.002,082.002,100.002,100.00-1.27%62,300
Jul 9, 20252,097.002,161.002,085.002,127.002,127.001.43%61,300
Jul 8, 20252,033.002,115.002,012.002,097.002,097.003.15%85,400
Jul 7, 20252,020.002,083.002,017.002,033.002,033.000.79%56,200