Daikin Industries,Ltd. (DKILF)
OTCMKTS
· Delayed Price · Currency is USD
132.84
+4.57 (3.56%)
At close: Apr 28, 2026
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.29 | 142.29 | 129.66 | 132.84 | 132.84 | 3.56% | 219 |
| Apr 27, 2026 | 141.46 | 141.46 | 128.27 | 128.27 | 128.27 | -5.87% | 236 |
| Apr 24, 2026 | 141.44 | 141.59 | 130.95 | 136.27 | 136.27 | 5.62% | 181 |
| Apr 23, 2026 | 126.36 | 139.12 | 125.80 | 129.02 | 129.02 | 1.75% | 213 |
| Apr 22, 2026 | 139.64 | 139.64 | 126.80 | 126.80 | 126.80 | -5.86% | 120 |
| Apr 21, 2026 | 135.85 | 142.15 | 128.55 | 134.70 | 134.70 | -2.68% | 218 |
| Apr 20, 2026 | 133.77 | 147.23 | 133.77 | 138.41 | 138.41 | 1.38% | 276 |
| Apr 17, 2026 | 143.09 | 143.09 | 130.13 | 136.53 | 136.53 | -5.55% | 1,533 |
| Apr 16, 2026 | 145.27 | 145.27 | 131.67 | 144.55 | 144.55 | 5.12% | 74 |
| Apr 15, 2026 | 132.01 | 140.50 | 131.16 | 137.51 | 137.51 | 5.84% | 2,149 |
| Apr 14, 2026 | 135.75 | 136.07 | 123.45 | 129.93 | 129.93 | 6.41% | 142 |
| Apr 13, 2026 | 126.81 | 133.40 | 121.30 | 122.10 | 122.10 | -6.11% | 2,396 |
| Apr 10, 2026 | 136.36 | 136.51 | 123.38 | 130.04 | 130.04 | 6.11% | 285 |
| Apr 9, 2026 | 121.28 | 133.94 | 121.28 | 122.55 | 122.55 | -5.53% | 315 |
| Apr 8, 2026 | 124.71 | 134.81 | 124.71 | 129.72 | 129.72 | 10.81% | 235 |
| Apr 7, 2026 | 128.39 | 128.39 | 117.00 | 117.06 | 117.06 | -4.49% | 217 |
| Apr 6, 2026 | 122.49 | 128.34 | 117.02 | 122.56 | 122.56 | -0.78% | 543 |
| Apr 2, 2026 | 116.42 | 129.17 | 116.42 | 123.52 | 123.52 | -1.50% | 259 |
| Apr 1, 2026 | 120.41 | 131.31 | 120.41 | 125.40 | 125.40 | 4.53% | 1,169 |
| Mar 31, 2026 | 112.65 | 125.59 | 112.65 | 119.96 | 119.96 | 1.35% | 246 |
| Mar 30, 2026 | 113.41 | 124.33 | 113.41 | 118.37 | 118.37 | 0.31% | 711 |
| Mar 27, 2026 | 122.94 | 122.94 | 118.00 | 118.00 | 118.00 | -11.44% | 229 |
| Mar 26, 2026 | 121.55 | 134.48 | 120.97 | 133.24 | 133.24 | 7.35% | 222 |
| Mar 25, 2026 | 130.54 | 130.54 | 118.24 | 124.12 | 124.12 | 5.04% | 292 |
| Mar 24, 2026 | 118.00 | 128.04 | 118.00 | 118.16 | 118.16 | - | 240 |
| Mar 23, 2026 | 120.05 | 125.13 | 118.01 | 118.16 | 118.16 | -2.59% | 6,249 |
| Mar 20, 2026 | 127.09 | 127.09 | 118.16 | 121.31 | 121.31 | 2.66% | 252 |
| Mar 19, 2026 | 126.30 | 126.65 | 118.00 | 118.16 | 118.16 | -3.85% | 327 |
| Mar 18, 2026 | 118.16 | 128.50 | 118.16 | 122.89 | 122.89 | 4.00% | 130 |
| Mar 17, 2026 | 126.87 | 127.16 | 118.00 | 118.16 | 118.16 | 0.14% | 171 |
| Mar 16, 2026 | 118.00 | 125.65 | 118.00 | 118.00 | 118.00 | -5.38% | 484 |
| Mar 13, 2026 | 118.16 | 126.37 | 118.16 | 124.71 | 124.71 | 1.22% | 233 |
| Mar 12, 2026 | 126.97 | 126.97 | 119.59 | 123.21 | 123.21 | 0.33% | 459 |
| Mar 11, 2026 | 115.63 | 128.04 | 115.63 | 122.80 | 122.80 | 1.85% | 1,767 |
| Mar 10, 2026 | 128.27 | 128.27 | 118.16 | 120.56 | 120.56 | -6.02% | 264 |
| Mar 9, 2026 | 118.16 | 128.29 | 118.16 | 128.29 | 128.29 | 7.70% | 2,918 |
| Mar 6, 2026 | 118.18 | 130.50 | 118.18 | 119.12 | 119.12 | -6.02% | 279 |
| Mar 5, 2026 | 130.29 | 130.52 | 118.16 | 126.75 | 126.75 | 7.27% | 514 |
| Mar 4, 2026 | 118.16 | 128.32 | 118.16 | 118.16 | 118.16 | -7.53% | 202 |
| Mar 3, 2026 | 123.00 | 127.78 | 118.16 | 127.78 | 127.78 | -1.77% | 428 |
| Mar 2, 2026 | 132.80 | 133.02 | 120.95 | 130.08 | 130.08 | -0.18% | 612 |
| Feb 27, 2026 | 120.98 | 133.17 | 120.98 | 130.31 | 130.31 | 3.34% | 561 |
| Feb 26, 2026 | 132.14 | 132.14 | 120.47 | 126.10 | 126.10 | -2.33% | 176 |
| Feb 25, 2026 | 138.88 | 138.88 | 126.08 | 129.10 | 129.10 | 2.49% | 743 |
| Feb 24, 2026 | 124.99 | 135.81 | 124.99 | 125.97 | 125.97 | -2.69% | 249 |
| Feb 23, 2026 | 131.84 | 131.84 | 121.98 | 129.46 | 129.46 | 2.09% | 362 |
| Feb 20, 2026 | 131.84 | 131.84 | 121.78 | 126.81 | 126.81 | 3.95% | 274 |
| Feb 19, 2026 | 124.00 | 131.84 | 121.80 | 121.99 | 121.99 | -6.23% | 153 |
| Feb 18, 2026 | 137.51 | 137.51 | 124.39 | 130.09 | 130.09 | 0.07% | 513 |
| Feb 17, 2026 | 129.84 | 132.00 | 123.53 | 130.00 | 130.00 | 6.99% | 1,523 |
| Feb 13, 2026 | 133.65 | 133.65 | 121.16 | 121.51 | 121.51 | -3.13% | 293 |
| Feb 12, 2026 | 120.52 | 132.00 | 119.82 | 125.44 | 125.44 | -0.40% | 292 |
| Feb 11, 2026 | 117.03 | 129.00 | 117.03 | 125.94 | 125.94 | 0.80% | 196 |
| Feb 10, 2026 | 127.83 | 127.83 | 116.88 | 124.94 | 124.94 | 7.46% | 5,623 |
| Feb 9, 2026 | 118.50 | 124.90 | 113.39 | 116.27 | 116.27 | -0.30% | 634 |
| Feb 6, 2026 | 121.63 | 121.75 | 110.57 | 116.61 | 116.61 | 5.86% | 2,026 |
| Feb 5, 2026 | 115.68 | 117.40 | 108.76 | 110.16 | 110.16 | -4.77% | 1,391 |
| Feb 4, 2026 | 131.68 | 131.68 | 110.58 | 115.68 | 115.68 | -3.53% | 3,481 |
| Feb 3, 2026 | 132.83 | 132.83 | 119.91 | 119.91 | 119.91 | -7.37% | 292 |
| Feb 2, 2026 | 120.16 | 129.57 | 120.00 | 129.45 | 129.45 | 5.25% | 550 |
| Jan 30, 2026 | 115.06 | 126.73 | 115.02 | 123.00 | 123.00 | 2.95% | 790 |
| Jan 29, 2026 | 120.00 | 126.31 | 112.67 | 119.47 | 119.47 | -0.81% | 797 |
| Jan 28, 2026 | 120.00 | 126.73 | 120.00 | 120.44 | 120.44 | -3.79% | 641 |
| Jan 27, 2026 | 120.00 | 129.75 | 120.00 | 125.19 | 125.19 | -2.62% | 384 |
| Jan 26, 2026 | 120.00 | 131.62 | 120.00 | 128.56 | 128.56 | 6.54% | 270 |
| Jan 23, 2026 | 130.34 | 130.34 | 120.66 | 120.66 | 120.66 | -3.58% | 581 |
| Jan 22, 2026 | 120.00 | 129.79 | 120.00 | 125.14 | 125.14 | -3.75% | 289 |
| Jan 21, 2026 | 120.66 | 130.39 | 120.50 | 130.01 | 130.01 | 3.97% | 590 |
| Jan 20, 2026 | 120.00 | 129.86 | 120.00 | 125.04 | 125.04 | 0.34% | 2,092 |
| Jan 16, 2026 | 127.53 | 127.69 | 124.46 | 124.62 | 124.62 | -2.18% | 682 |
| Jan 15, 2026 | 130.96 | 130.96 | 124.16 | 127.40 | 127.40 | 2.61% | 120 |
| Jan 14, 2026 | 125.58 | 129.75 | 124.16 | 124.16 | 124.16 | 0.13% | 179 |
| Jan 13, 2026 | 124.20 | 126.04 | 124.00 | 124.00 | 124.00 | -0.99% | 6,610 |
| Jan 12, 2026 | 123.42 | 131.12 | 119.17 | 125.25 | 125.25 | -0.45% | 1,287 |
| Jan 9, 2026 | 123.40 | 129.58 | 122.03 | 125.81 | 125.81 | 2.20% | 1,297 |
| Jan 8, 2026 | 125.00 | 128.66 | 121.56 | 123.10 | 123.10 | -2.83% | 579 |
| Jan 7, 2026 | 130.00 | 130.00 | 125.11 | 126.69 | 126.69 | -3.05% | 668 |
| Jan 6, 2026 | 129.30 | 130.84 | 127.35 | 130.68 | 130.68 | 0.69% | 506 |
| Jan 5, 2026 | 128.82 | 131.16 | 128.66 | 129.78 | 129.78 | -0.31% | 901 |
| Jan 2, 2026 | 128.74 | 135.05 | 125.16 | 130.18 | 130.18 | 3.73% | 430 |
| Dec 31, 2025 | 134.32 | 134.32 | 125.16 | 125.50 | 125.50 | -2.82% | 422 |
| Dec 30, 2025 | 127.98 | 129.37 | 127.82 | 129.14 | 129.14 | 1.12% | 220 |
| Dec 29, 2025 | 127.13 | 128.45 | 126.91 | 127.72 | 127.72 | 2.04% | 412 |
| Dec 26, 2025 | 136.18 | 136.18 | 125.00 | 125.16 | 125.16 | - | 538 |
| Dec 24, 2025 | 125.00 | 135.56 | 125.00 | 125.16 | 125.16 | -3.25% | 244 |
| Dec 23, 2025 | 130.53 | 130.78 | 129.16 | 129.37 | 129.37 | 0.79% | 558 |
| Dec 22, 2025 | 134.97 | 134.97 | 128.15 | 128.35 | 128.35 | 1.71% | 431 |
| Dec 19, 2025 | 125.15 | 132.32 | 125.12 | 126.19 | 126.19 | 0.32% | 1,942 |
| Dec 18, 2025 | 126.02 | 127.36 | 125.79 | 125.79 | 125.79 | 1.99% | 792 |
| Dec 17, 2025 | 132.08 | 132.08 | 118.78 | 123.34 | 123.34 | -0.39% | 1,368 |
| Dec 16, 2025 | 126.83 | 127.90 | 123.82 | 123.82 | 123.82 | -2.45% | 776 |
| Dec 15, 2025 | 125.58 | 126.93 | 122.95 | 126.93 | 126.93 | 2.13% | 803 |
| Dec 12, 2025 | 121.52 | 127.90 | 120.75 | 124.29 | 124.29 | -0.80% | 637 |
| Dec 11, 2025 | 133.39 | 133.39 | 125.13 | 125.29 | 125.29 | 2.76% | 379 |
| Dec 10, 2025 | 123.72 | 127.90 | 121.92 | 121.92 | 121.92 | -2.91% | 1,080 |
| Dec 9, 2025 | 123.94 | 125.58 | 123.35 | 125.58 | 125.58 | -1.81% | 775 |
| Dec 8, 2025 | 120.42 | 128.02 | 120.42 | 127.90 | 127.90 | -0.25% | 1,289 |
| Dec 5, 2025 | 127.03 | 128.87 | 126.68 | 128.22 | 128.22 | -2.15% | 1,576 |
| Dec 4, 2025 | 130.45 | 131.04 | 127.72 | 131.04 | 131.04 | 1.07% | 420 |
| Dec 3, 2025 | 126.38 | 132.56 | 120.26 | 129.65 | 129.65 | 2.93% | 2,422 |