Skip to main content
logo
DKK Co., Ltd. (TYO:6706)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
+5.00 (0.16%)
Jun 12, 2026, 12:52 PM JST

DKK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20263,290.003,290.003,130.003,175.003,175.00-3.50%121,100
Jun 10, 20263,350.003,385.003,275.003,290.003,290.00-3.24%58,400
Jun 9, 20263,395.003,415.003,365.003,400.003,400.000.29%21,600
Jun 8, 20263,360.003,435.003,315.003,390.003,390.00-2.16%49,500
Jun 5, 20263,455.003,505.003,455.003,465.003,465.00-0.29%22,900
Jun 4, 20263,470.003,500.003,465.003,475.003,475.00-1.00%19,400
Jun 3, 20263,485.003,545.003,455.003,510.003,510.001.01%28,000
Jun 2, 20263,515.003,515.003,425.003,475.003,475.00-1.42%25,900
Jun 1, 20263,555.003,625.003,500.003,525.003,525.000.43%31,400
May 29, 20263,525.003,580.003,510.003,510.003,510.00-0.28%25,500
May 28, 20263,435.003,520.003,415.003,520.003,520.001.15%26,800
May 27, 20263,495.003,510.003,435.003,480.003,480.00-0.57%18,800
May 26, 20263,470.003,520.003,440.003,500.003,500.000.86%17,700
May 25, 20263,455.003,535.003,410.003,470.003,470.001.91%28,700
May 22, 20263,430.003,440.003,395.003,405.003,405.00-0.29%20,700
May 21, 20263,440.003,485.003,400.003,415.003,415.00-16,600
May 20, 20263,430.003,430.003,370.003,415.003,415.00-54,000
May 19, 20263,490.003,490.003,345.003,415.003,415.00-0.87%78,600
May 18, 20263,390.003,545.003,300.003,445.003,445.00-0.43%68,600
May 15, 20263,500.003,500.003,415.003,460.003,460.00-0.29%61,900
May 14, 20263,485.003,515.003,420.003,470.003,470.00-0.43%28,100
May 13, 20263,500.003,515.003,465.003,485.003,485.000.58%19,400
May 12, 20263,495.003,565.003,420.003,465.003,465.001.17%32,500
May 11, 20263,455.003,455.003,385.003,425.003,425.000.44%31,800
May 8, 20263,390.003,435.003,375.003,410.003,410.00-0.15%23,900
May 7, 20263,380.003,500.003,380.003,415.003,415.002.40%46,700
May 1, 20263,305.003,360.003,285.003,335.003,335.000.60%51,800
Apr 30, 20263,280.003,335.003,280.003,315.003,315.00-0.90%22,900
Apr 28, 20263,295.003,345.003,290.003,345.003,345.001.52%30,000
Apr 27, 20263,325.003,325.003,285.003,295.003,295.00-0.90%15,700
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, 20262,970.003,050.002,937.003,020.003,020.00-0.66%51,100