Skip to main content
logo
DKK Co., Ltd. (TYO:6706)
Japan flag Japan · Delayed Price · Currency is JPY
2,651.00
+6.00 (0.23%)
Jan 5, 2026, 3:30 PM JST

DKK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20252,616.002,639.002,583.002,592.002,592.00-0.42%15,700
Nov 28, 20252,570.002,635.002,570.002,603.002,603.000.39%52,300
Nov 27, 20252,609.002,617.002,560.002,593.002,593.00-1.07%30,800
Nov 26, 20252,599.002,635.002,579.002,621.002,621.000.34%22,200
Nov 25, 20252,620.002,646.002,570.002,612.002,612.00-0.19%36,200
Nov 21, 20252,547.002,685.002,547.002,617.002,617.000.77%60,200
Nov 20, 20252,500.002,666.002,500.002,597.002,597.004.05%84,300
Nov 19, 20252,503.002,544.002,442.002,496.002,496.00-1.11%94,600
Nov 18, 20252,368.002,562.002,355.002,524.002,524.005.39%211,200
Nov 17, 20252,085.002,395.002,056.002,395.002,395.0020.05%278,000
Nov 14, 20251,992.001,999.001,972.001,995.001,995.000.15%21,100
Nov 13, 20252,022.002,022.001,992.001,992.001,992.00-0.99%10,300
Nov 12, 20251,991.002,020.001,988.002,012.002,012.000.65%9,900
Nov 11, 20251,971.002,009.001,944.001,999.001,999.001.42%25,100
Nov 10, 20251,997.001,999.001,970.001,971.001,971.00-0.50%14,400
Nov 7, 20251,989.002,005.001,981.001,981.001,981.00-0.45%18,300
Nov 6, 20251,978.002,002.001,956.001,990.001,990.000.66%17,000
Nov 5, 20251,945.001,993.001,937.001,977.001,977.002.33%30,500
Nov 4, 20251,926.001,959.001,920.001,932.001,932.000.31%16,600
Oct 31, 20251,905.001,928.001,898.001,926.001,926.001.10%18,800
Oct 30, 20251,886.001,931.001,886.001,905.001,905.001.11%18,800
Oct 29, 20251,926.001,926.001,884.001,884.001,884.00-1.46%26,300
Oct 28, 20251,938.001,948.001,908.001,912.001,912.00-2.25%20,600
Oct 27, 20251,940.001,961.001,935.001,956.001,956.002.14%19,900
Oct 24, 20251,940.001,940.001,914.001,915.001,915.00-0.42%8,900
Oct 23, 20251,933.001,963.001,921.001,923.001,923.00-2.14%17,900
Oct 22, 20251,886.001,965.001,886.001,965.001,965.004.30%22,700
Oct 21, 20251,921.001,921.001,882.001,884.001,884.00-0.95%24,600