Skip to main content
logo
DKK Co., Ltd. (TYO:6706)
Japan flag Japan · Delayed Price · Currency is JPY
2,957.00
-58.00 (-1.92%)
Jul 24, 2026, 3:30 PM JST

DKK Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,997.003,020.002,905.002,957.002,957.00-1.92%29,300
Jul 23, 20263,005.003,025.002,995.003,015.003,015.000.17%20,900
Jul 22, 20262,950.003,055.002,936.003,010.003,010.002.77%38,900
Jul 21, 20262,925.002,939.002,898.002,929.002,929.001.88%19,400
Jul 17, 20262,950.002,976.002,836.002,875.002,875.00-3.88%36,100
Jul 16, 20263,030.003,030.002,976.002,991.002,991.00-1.29%19,300
Jul 15, 20263,000.003,045.003,000.003,030.003,030.001.00%12,100
Jul 14, 20262,988.003,020.002,981.003,000.003,000.000.40%17,200
Jul 13, 20263,055.003,085.002,954.002,988.002,988.00-1.06%49,500
Jul 10, 20263,080.003,095.003,005.003,020.003,020.00-1.95%30,500
Jul 9, 20262,980.003,090.002,977.003,080.003,080.005.12%46,800
Jul 8, 20262,999.002,999.002,930.002,930.002,930.00-1.41%38,800
Jul 7, 20263,000.003,055.002,972.002,972.002,972.00-1.26%20,300
Jul 6, 20263,045.003,045.002,933.003,010.003,010.00-0.82%55,300
Jul 3, 20263,045.003,045.002,955.003,035.003,035.00-0.33%44,800
Jul 2, 20263,070.003,110.003,025.003,045.003,045.00-0.49%29,000
Jul 1, 20263,020.003,065.003,020.003,060.003,060.000.66%19,300
Jun 30, 20263,160.003,160.003,010.003,040.003,040.00-2.72%38,800
Jun 29, 20263,085.003,125.003,075.003,125.003,125.001.30%26,400
Jun 26, 20263,100.003,145.003,065.003,085.003,085.00-1.44%23,300
Jun 25, 20263,155.003,155.003,110.003,130.003,130.000.32%13,300
Jun 24, 20263,105.003,140.003,035.003,120.003,120.000.65%30,800
Jun 23, 20263,180.003,225.003,090.003,100.003,100.00-1.12%32,400
Jun 22, 20263,205.003,295.003,105.003,135.003,135.00-1.26%43,600
Jun 19, 20263,210.003,225.003,160.003,175.003,175.000.63%23,900
Jun 18, 20263,180.003,180.003,115.003,155.003,155.00-25,900
Jun 17, 20263,160.003,240.003,105.003,155.003,155.00-0.79%34,000
Jun 16, 20263,275.003,275.003,160.003,180.003,180.00-3.20%30,000
Jun 15, 20263,250.003,300.003,230.003,285.003,285.003.30%27,400
Jun 12, 20263,200.003,245.003,095.003,180.003,180.000.16%30,100
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