Skip to main content
logo
DKK Co., Ltd. (TYO:6706)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
+15.00 (0.47%)
At close: Mar 13, 2026

DKK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,130.003,235.003,130.003,210.00-0.94%14,400
Mar 12, 20263,200.003,235.003,160.003,180.003,180.00-2.45%31,800
Mar 11, 20263,270.003,305.003,225.003,260.003,260.001.88%32,800
Mar 10, 20263,250.003,250.003,140.003,200.003,200.000.63%93,100
Mar 9, 20263,010.003,190.003,005.003,180.003,180.00-0.63%82,200
Mar 6, 20263,130.003,205.003,100.003,200.003,200.00-32,300
Mar 5, 20263,175.003,250.003,145.003,200.003,200.004.40%48,000
Mar 4, 20263,240.003,240.003,010.003,065.003,065.00-7.40%74,900
Mar 3, 20263,425.003,425.003,290.003,310.003,310.00-3.64%69,800
Mar 2, 20263,325.003,445.003,325.003,435.003,435.001.18%70,000
Feb 27, 20263,305.003,430.003,305.003,395.003,395.001.49%143,800
Feb 26, 20263,335.003,360.003,305.003,345.003,345.000.30%48,100
Feb 25, 20263,280.003,365.003,270.003,335.003,335.000.60%74,700
Feb 24, 20263,100.003,325.003,080.003,315.003,315.009.05%105,500
Feb 20, 20263,090.003,090.003,000.003,040.003,040.00-1.62%25,700
Feb 19, 20263,055.003,110.003,045.003,090.003,090.001.48%37,500
Feb 18, 20263,020.003,095.003,020.003,045.003,045.001.53%41,800
Feb 17, 20262,966.003,015.002,870.002,999.002,999.000.44%87,900
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