DKK Co., Ltd. (TYO:6706)
Japan · Delayed Price · Currency is JPY 3,280.00
+5.00 (0.15%)
Aug 21, 2026, 3:30 PM JST
DKK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,270.00 | 3,275.00 | 3,250.00 | 3,255.00 | - | -0.61% | 7,900 |
| Aug 20, 2026 | 3,275.00 | 3,300.00 | 3,255.00 | 3,275.00 | 3,275.00 | - | 22,100 |
| Aug 19, 2026 | 3,320.00 | 3,320.00 | 3,225.00 | 3,275.00 | 3,275.00 | -2.67% | 48,300 |
| Aug 18, 2026 | 3,430.00 | 3,460.00 | 3,350.00 | 3,365.00 | 3,365.00 | -2.04% | 30,700 |
| Aug 17, 2026 | 3,450.00 | 3,530.00 | 3,435.00 | 3,435.00 | 3,435.00 | -0.43% | 34,300 |
| Aug 14, 2026 | 3,435.00 | 3,510.00 | 3,420.00 | 3,450.00 | 3,450.00 | -0.58% | 29,600 |
| Aug 13, 2026 | 3,325.00 | 3,475.00 | 3,325.00 | 3,470.00 | 3,470.00 | 4.52% | 54,700 |
| Aug 12, 2026 | 3,390.00 | 3,390.00 | 3,300.00 | 3,320.00 | 3,320.00 | -1.78% | 38,800 |
| Aug 10, 2026 | 3,255.00 | 3,385.00 | 3,205.00 | 3,380.00 | 3,380.00 | 5.63% | 67,800 |
| Aug 7, 2026 | 3,220.00 | 3,235.00 | 3,180.00 | 3,200.00 | 3,200.00 | -0.62% | 36,600 |
| Aug 6, 2026 | 3,150.00 | 3,240.00 | 3,150.00 | 3,220.00 | 3,220.00 | 1.58% | 35,800 |
| Aug 5, 2026 | 3,095.00 | 3,205.00 | 3,095.00 | 3,170.00 | 3,170.00 | 2.76% | 23,400 |
| Aug 4, 2026 | 3,065.00 | 3,110.00 | 3,060.00 | 3,085.00 | 3,085.00 | 0.65% | 28,700 |
| Aug 3, 2026 | 3,050.00 | 3,110.00 | 3,030.00 | 3,065.00 | 3,065.00 | -0.65% | 28,300 |
| Jul 31, 2026 | 3,100.00 | 3,130.00 | 3,060.00 | 3,085.00 | 3,085.00 | 0.98% | 28,100 |
| Jul 30, 2026 | 2,963.00 | 3,090.00 | 2,963.00 | 3,055.00 | 3,055.00 | 1.66% | 53,400 |
| Jul 29, 2026 | 2,982.00 | 3,030.00 | 2,924.00 | 3,005.00 | 3,005.00 | 0.47% | 56,100 |
| Jul 28, 2026 | 3,010.00 | 3,010.00 | 2,953.00 | 2,991.00 | 2,991.00 | -0.96% | 50,100 |
| Jul 27, 2026 | 2,976.00 | 3,045.00 | 2,903.00 | 3,020.00 | 3,020.00 | 2.13% | 64,400 |
| Jul 24, 2026 | 2,997.00 | 3,020.00 | 2,905.00 | 2,957.00 | 2,957.00 | -1.92% | 29,300 |
| Jul 23, 2026 | 3,005.00 | 3,025.00 | 2,995.00 | 3,015.00 | 3,015.00 | 0.17% | 20,900 |
| Jul 22, 2026 | 2,950.00 | 3,055.00 | 2,936.00 | 3,010.00 | 3,010.00 | 2.77% | 38,900 |
| Jul 21, 2026 | 2,925.00 | 2,939.00 | 2,898.00 | 2,929.00 | 2,929.00 | 1.88% | 19,400 |
| Jul 17, 2026 | 2,950.00 | 2,976.00 | 2,836.00 | 2,875.00 | 2,875.00 | -3.88% | 36,100 |
| Jul 16, 2026 | 3,030.00 | 3,030.00 | 2,976.00 | 2,991.00 | 2,991.00 | -1.29% | 19,300 |
| Jul 15, 2026 | 3,000.00 | 3,045.00 | 3,000.00 | 3,030.00 | 3,030.00 | 1.00% | 12,100 |
| Jul 14, 2026 | 2,988.00 | 3,020.00 | 2,981.00 | 3,000.00 | 3,000.00 | 0.40% | 17,200 |
| Jul 13, 2026 | 3,055.00 | 3,085.00 | 2,954.00 | 2,988.00 | 2,988.00 | -1.06% | 49,500 |
| Jul 10, 2026 | 3,080.00 | 3,095.00 | 3,005.00 | 3,020.00 | 3,020.00 | -1.95% | 30,500 |
| Jul 9, 2026 | 2,980.00 | 3,090.00 | 2,977.00 | 3,080.00 | 3,080.00 | 5.12% | 46,800 |
| Jul 8, 2026 | 2,999.00 | 2,999.00 | 2,930.00 | 2,930.00 | 2,930.00 | -1.41% | 38,800 |
| Jul 7, 2026 | 3,000.00 | 3,055.00 | 2,972.00 | 2,972.00 | 2,972.00 | -1.26% | 20,300 |
| Jul 6, 2026 | 3,045.00 | 3,045.00 | 2,933.00 | 3,010.00 | 3,010.00 | -0.82% | 55,300 |
| Jul 3, 2026 | 3,045.00 | 3,045.00 | 2,955.00 | 3,035.00 | 3,035.00 | -0.33% | 44,800 |
| Jul 2, 2026 | 3,070.00 | 3,110.00 | 3,025.00 | 3,045.00 | 3,045.00 | -0.49% | 29,000 |
| Jul 1, 2026 | 3,020.00 | 3,065.00 | 3,020.00 | 3,060.00 | 3,060.00 | 0.66% | 19,300 |
| Jun 30, 2026 | 3,160.00 | 3,160.00 | 3,010.00 | 3,040.00 | 3,040.00 | -2.72% | 38,800 |
| Jun 29, 2026 | 3,085.00 | 3,125.00 | 3,075.00 | 3,125.00 | 3,125.00 | 1.30% | 26,400 |
| Jun 26, 2026 | 3,100.00 | 3,145.00 | 3,065.00 | 3,085.00 | 3,085.00 | -1.44% | 23,300 |
| Jun 25, 2026 | 3,155.00 | 3,155.00 | 3,110.00 | 3,130.00 | 3,130.00 | 0.32% | 13,300 |
| Jun 24, 2026 | 3,105.00 | 3,140.00 | 3,035.00 | 3,120.00 | 3,120.00 | 0.65% | 30,800 |
| Jun 23, 2026 | 3,180.00 | 3,225.00 | 3,090.00 | 3,100.00 | 3,100.00 | -1.12% | 32,400 |
| Jun 22, 2026 | 3,205.00 | 3,295.00 | 3,105.00 | 3,135.00 | 3,135.00 | -1.26% | 43,600 |
| Jun 19, 2026 | 3,210.00 | 3,225.00 | 3,160.00 | 3,175.00 | 3,175.00 | 0.63% | 23,900 |
| Jun 18, 2026 | 3,180.00 | 3,180.00 | 3,115.00 | 3,155.00 | 3,155.00 | - | 25,900 |
| Jun 17, 2026 | 3,160.00 | 3,240.00 | 3,105.00 | 3,155.00 | 3,155.00 | -0.79% | 34,000 |
| Jun 16, 2026 | 3,275.00 | 3,275.00 | 3,160.00 | 3,180.00 | 3,180.00 | -3.20% | 30,000 |
| Jun 15, 2026 | 3,250.00 | 3,300.00 | 3,230.00 | 3,285.00 | 3,285.00 | 3.30% | 27,400 |
| Jun 12, 2026 | 3,200.00 | 3,245.00 | 3,095.00 | 3,180.00 | 3,180.00 | 0.16% | 30,100 |
| Jun 11, 2026 | 3,290.00 | 3,290.00 | 3,130.00 | 3,175.00 | 3,175.00 | -3.50% | 121,100 |