Skip to main content
logo
DKK Co., Ltd. (TYO:6706)
Japan flag Japan · Delayed Price · Currency is JPY
3,415.00
0.00 (0.00%)
May 20, 2026, 3:30 PM JST

DKK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,430.003,430.003,370.003,420.003,420.000.15%50,900
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, 20262,970.003,050.002,937.003,020.003,020.00-2.58%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