Skip to main content
logo
DKK Co., Ltd. (TYO:6706)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
-55.00 (-1.69%)
Oct 26, 2026, 3:30 PM JST

DKK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,265.003,265.003,200.003,205.003,205.00-1.69%19,600
Oct 23, 20263,220.003,280.003,165.003,260.003,260.000.46%39,000
Oct 22, 20263,235.003,270.003,220.003,245.003,245.001.09%22,500
Oct 21, 20263,205.003,225.003,195.003,210.003,210.000.94%18,100
Oct 20, 20263,230.003,245.003,160.003,180.003,180.00-1.85%57,800
Oct 19, 20263,260.003,260.003,205.003,240.003,240.00-0.61%38,200
Oct 16, 20263,280.003,295.003,255.003,260.003,260.00-19,000
Oct 15, 20263,285.003,305.003,245.003,260.003,260.00-1.95%70,000
Oct 14, 20263,330.003,360.003,290.003,325.003,325.00-0.15%31,600
Oct 13, 20263,315.003,355.003,315.003,330.003,330.000.45%17,500
Oct 9, 20263,245.003,330.003,235.003,315.003,315.001.22%29,800
Oct 8, 20263,295.003,320.003,265.003,275.003,275.00-1.50%31,700
Oct 7, 20263,300.003,370.003,300.003,325.003,325.000.15%24,800
Oct 6, 20263,280.003,335.003,280.003,320.003,320.00-14,900
Oct 5, 20263,315.003,325.003,290.003,320.003,320.00-15,600
Oct 2, 20263,335.003,360.003,305.003,320.003,320.00-1.78%19,900
Oct 1, 20263,325.003,380.003,325.003,380.003,380.001.65%19,400
Sep 30, 20263,290.003,345.003,280.003,325.003,325.001.06%28,800
Sep 29, 20263,295.003,315.003,255.003,290.003,290.00-0.90%27,900
Sep 28, 20263,355.003,380.003,355.003,370.003,320.000.90%20,100
Sep 25, 20263,355.003,385.003,335.003,340.003,290.45-0.74%18,100
Sep 24, 20263,335.003,380.003,310.003,365.003,315.071.05%32,100
Sep 18, 20263,345.003,355.003,310.003,330.003,280.59-73,900
Sep 17, 20263,290.003,345.003,280.003,330.003,280.590.30%31,700
Sep 16, 20263,265.003,350.003,265.003,320.003,270.741.37%24,700
Sep 15, 20263,275.003,320.003,275.003,275.003,226.41-0.61%20,900
Sep 14, 20263,225.003,310.003,225.003,295.003,246.111.23%22,000
Sep 11, 20263,205.003,270.003,200.003,255.003,206.71-0.61%30,500
Sep 10, 20263,230.003,280.003,220.003,275.003,226.410.77%25,800
Sep 9, 20263,220.003,305.003,220.003,250.003,201.780.93%37,500
Sep 8, 20263,270.003,315.003,220.003,220.003,172.23-1.98%56,900
Sep 7, 20263,300.003,320.003,275.003,285.003,236.26-0.45%20,400
Sep 4, 20263,280.003,320.003,280.003,300.003,251.040.15%24,400
Sep 3, 20263,295.003,315.003,270.003,295.003,246.11-16,900
Sep 2, 20263,290.003,325.003,270.003,295.003,246.11-1.35%30,000
Sep 1, 20263,315.003,360.003,305.003,340.003,290.45-0.45%21,500
Aug 31, 20263,300.003,365.003,300.003,355.003,305.220.30%11,100
Aug 28, 20263,280.003,370.003,280.003,345.003,295.371.06%22,600
Aug 27, 20263,325.003,345.003,295.003,310.003,260.89-0.45%26,500
Aug 26, 20263,295.003,355.003,285.003,325.003,275.67-37,500
Aug 25, 20263,280.003,355.003,270.003,325.003,275.671.53%18,000
Aug 24, 20263,275.003,320.003,260.003,275.003,226.41-0.15%21,400
Aug 21, 20263,270.003,290.003,250.003,280.003,231.340.15%19,200
Aug 20, 20263,275.003,300.003,255.003,275.003,226.41-22,100
Aug 19, 20263,320.003,320.003,225.003,275.003,226.41-2.67%48,300
Aug 18, 20263,430.003,460.003,350.003,365.003,315.07-2.04%30,700
Aug 17, 20263,450.003,530.003,435.003,435.003,384.04-0.43%34,300
Aug 14, 20263,435.003,510.003,420.003,450.003,398.81-0.58%29,600
Aug 13, 20263,325.003,475.003,325.003,470.003,418.524.52%54,700
Aug 12, 20263,390.003,390.003,300.003,320.003,270.74-1.78%38,800