Skip to main content
logo
DKK Co., Ltd. (TYO:6706)
Japan flag Japan · Delayed Price · Currency is JPY
2,986.00
+142.00 (4.99%)
Feb 16, 2026, 3:30 PM JST

DKK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20263,100.003,155.002,954.002,986.002,986.004.99%123,500
Feb 13, 20262,949.002,950.002,801.002,844.002,844.00-3.33%57,600
Feb 12, 20262,900.002,989.002,853.002,942.002,942.001.76%75,900
Feb 10, 20262,896.002,905.002,880.002,891.002,891.000.70%23,100
Feb 9, 20262,900.002,900.002,860.002,871.002,871.000.07%25,400
Feb 6, 20262,827.002,876.002,812.002,869.002,869.001.49%23,700
Feb 5, 20262,797.002,849.002,791.002,827.002,827.001.65%28,200
Feb 4, 20262,782.002,797.002,770.002,781.002,781.00-0.14%28,000
Feb 3, 20262,684.002,798.002,684.002,785.002,785.003.84%39,500
Feb 2, 20262,680.002,759.002,680.002,682.002,682.000.04%36,800
Jan 30, 20262,722.002,722.002,659.002,681.002,681.00-0.41%36,400
Jan 29, 20262,669.002,704.002,650.002,692.002,692.000.19%30,500
Jan 28, 20262,708.002,708.002,656.002,687.002,687.00-0.78%39,900
Jan 27, 20262,723.002,780.002,687.002,708.002,708.000.41%70,000
Jan 26, 20262,722.002,776.002,626.002,697.002,697.00-4.43%164,800
Jan 23, 20262,880.002,921.002,802.002,822.002,822.002.81%114,300
Jan 22, 20262,675.002,756.002,675.002,745.002,745.002.66%46,700
Jan 21, 20262,687.002,698.002,672.002,674.002,674.00-0.48%17,000
Jan 20, 20262,673.002,701.002,657.002,687.002,687.00-0.19%33,500
Jan 19, 20262,710.002,710.002,675.002,692.002,692.00-0.66%25,600
Jan 16, 20262,693.002,716.002,684.002,710.002,710.00-0.37%14,100
Jan 15, 20262,702.002,720.002,685.002,720.002,720.000.67%26,800
Jan 14, 20262,707.002,736.002,702.002,702.002,702.00-0.70%22,200
Jan 13, 20262,717.002,744.002,705.002,721.002,721.000.44%24,800
Jan 9, 20262,665.002,725.002,665.002,709.002,709.000.86%27,100
Jan 8, 20262,674.002,762.002,673.002,686.002,686.000.49%35,000
Jan 7, 20262,642.002,697.002,642.002,673.002,673.000.07%25,900
Jan 6, 20262,640.002,695.002,632.002,671.002,671.000.75%25,500
Jan 5, 20262,621.002,653.002,621.002,651.002,651.000.23%12,900
Dec 30, 20252,630.002,672.002,630.002,645.002,645.000.42%17,500
Dec 29, 20252,622.002,642.002,619.002,634.002,634.00-0.23%66,500
Dec 26, 20252,622.002,640.002,620.002,640.002,640.000.69%24,400
Dec 25, 20252,624.002,634.002,611.002,622.002,622.00-0.34%12,800
Dec 24, 20252,630.002,657.002,621.002,631.002,631.00-0.57%21,200
Dec 23, 20252,652.002,665.002,636.002,646.002,646.00-1.01%20,300
Dec 22, 20252,652.002,673.002,629.002,673.002,673.001.10%20,900
Dec 19, 20252,639.002,657.002,629.002,644.002,644.000.30%34,700
Dec 18, 20252,633.002,643.002,617.002,636.002,636.000.69%29,600
Dec 17, 20252,624.002,642.002,616.002,618.002,618.00-0.49%19,800
Dec 16, 20252,606.002,651.002,600.002,631.002,631.000.04%30,200
Dec 15, 20252,630.002,639.002,611.002,630.002,630.00-0.19%15,600
Dec 12, 20252,629.002,649.002,610.002,635.002,635.000.80%23,500
Dec 11, 20252,607.002,634.002,600.002,614.002,614.00-0.42%34,200
Dec 10, 20252,649.002,670.002,623.002,625.002,625.00-0.83%17,700
Dec 9, 20252,619.002,679.002,604.002,647.002,647.001.07%22,600
Dec 8, 20252,611.002,634.002,599.002,619.002,619.000.54%25,500
Dec 5, 20252,589.002,622.002,589.002,605.002,605.00-0.84%23,300
Dec 4, 20252,581.002,639.002,581.002,627.002,627.001.27%29,100
Dec 3, 20252,588.002,628.002,583.002,594.002,594.00-30,900
Dec 2, 20252,585.002,629.002,562.002,594.002,594.000.08%29,200