Skip to main content
logo
DKK Co., Ltd. (TYO:6706)
Japan flag Japan · Delayed Price · Currency is JPY
3,325.00
-5.00 (-0.15%)
Apr 24, 2026, 3:30 PM JST

DKK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,325.003,340.003,285.003,325.003,325.00-0.15%16,900
Apr 23, 20263,275.003,330.003,260.003,330.003,330.001.52%38,700
Apr 22, 20263,275.003,320.003,265.003,280.003,280.00-0.61%44,400
Apr 21, 20263,300.003,335.003,270.003,300.003,300.00-0.30%31,300
Apr 20, 20263,275.003,340.003,270.003,310.003,310.001.07%31,400
Apr 17, 20263,285.003,330.003,265.003,275.003,275.00-0.61%26,400
Apr 16, 20263,305.003,305.003,255.003,295.003,295.001.23%22,200
Apr 15, 20263,250.003,335.003,250.003,255.003,255.001.09%28,900
Apr 14, 20263,200.003,250.003,190.003,220.003,220.001.74%50,300
Apr 13, 20263,080.003,175.003,025.003,165.003,165.002.76%37,500
Apr 10, 20263,095.003,115.003,075.003,080.003,080.00-0.48%21,900
Apr 9, 20263,130.003,155.003,090.003,095.003,095.00-2.37%25,200
Apr 8, 20263,125.003,190.003,095.003,170.003,170.002.59%28,600
Apr 7, 20263,050.003,095.003,050.003,090.003,090.000.49%16,000
Apr 6, 20263,090.003,120.003,065.003,075.003,075.00-14,300
Apr 3, 20263,085.003,095.003,040.003,075.003,075.000.65%9,800
Apr 2, 20263,095.003,110.003,050.003,055.003,055.00-0.97%20,000
Apr 1, 20263,030.003,090.003,030.003,085.003,085.002.83%21,500
Mar 31, 20262,977.003,055.002,977.003,000.003,000.00-0.66%22,900
Mar 30, 20262,970.003,050.002,937.003,020.003,020.00-2.58%51,100
Mar 27, 20263,045.003,100.003,010.003,100.003,040.000.49%34,000
Mar 26, 20263,120.003,120.003,015.003,085.003,025.29-1.12%20,000
Mar 25, 20263,090.003,135.003,085.003,120.003,059.610.97%31,500
Mar 24, 20263,100.003,100.003,040.003,090.003,030.193.00%21,800
Mar 23, 20263,005.003,080.002,960.003,000.002,941.94-4.00%44,400
Mar 19, 20263,150.003,225.003,125.003,125.003,064.52-2.95%123,200
Mar 18, 20263,175.003,230.003,150.003,220.003,157.683.70%31,000
Mar 17, 20263,225.003,260.003,075.003,105.003,044.90-3.42%26,800
Mar 16, 20263,150.003,275.003,150.003,215.003,152.770.63%29,300
Mar 13, 20263,130.003,235.003,130.003,195.003,133.160.47%36,300
Mar 12, 20263,200.003,235.003,160.003,180.003,118.45-2.45%31,800
Mar 11, 20263,270.003,305.003,225.003,260.003,196.901.88%32,800
Mar 10, 20263,250.003,250.003,140.003,200.003,138.060.63%93,100
Mar 9, 20263,010.003,190.003,005.003,180.003,118.45-0.63%82,200
Mar 6, 20263,130.003,205.003,100.003,200.003,138.06-32,300
Mar 5, 20263,175.003,250.003,145.003,200.003,138.064.40%48,000
Mar 4, 20263,240.003,240.003,010.003,065.003,005.68-7.40%74,900
Mar 3, 20263,425.003,425.003,290.003,310.003,245.94-3.64%69,800
Mar 2, 20263,325.003,445.003,325.003,435.003,368.521.18%70,000
Feb 27, 20263,305.003,430.003,305.003,395.003,329.291.49%143,800
Feb 26, 20263,335.003,360.003,305.003,345.003,280.260.30%48,100
Feb 25, 20263,280.003,365.003,270.003,335.003,270.450.60%74,700
Feb 24, 20263,100.003,325.003,080.003,315.003,250.849.05%105,500
Feb 20, 20263,090.003,090.003,000.003,040.002,981.16-1.62%25,700
Feb 19, 20263,055.003,110.003,045.003,090.003,030.191.48%37,500
Feb 18, 20263,020.003,095.003,020.003,045.002,986.061.53%41,800
Feb 17, 20262,966.003,015.002,870.002,999.002,940.950.44%87,900
Feb 16, 20263,100.003,155.002,954.002,986.002,928.214.99%123,500
Feb 13, 20262,949.002,950.002,801.002,844.002,788.95-3.33%57,600
Feb 12, 20262,900.002,989.002,853.002,942.002,885.061.76%75,900