Daikin Industries,Ltd. (DKILY)
OTCMKTS
· Delayed Price · Currency is USD
12.08
-0.22 (-1.79%)
Mar 9, 2026, 3:19 PM EST
Daikin Industries,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.05 | 12.09 | 11.95 | 12.07 | - | -1.87% | 31,829 |
| Mar 6, 2026 | 12.33 | 12.50 | 12.14 | 12.30 | 12.30 | 0.24% | 269,156 |
| Mar 5, 2026 | 12.55 | 12.55 | 12.17 | 12.27 | 12.27 | -0.65% | 402,424 |
| Mar 4, 2026 | 12.27 | 12.39 | 12.15 | 12.35 | 12.35 | 1.65% | 450,977 |
| Mar 3, 2026 | 12.40 | 12.40 | 11.55 | 12.15 | 12.15 | -4.26% | 243,461 |
| Mar 2, 2026 | 12.58 | 12.75 | 12.42 | 12.69 | 12.69 | -0.08% | 249,796 |
| Feb 27, 2026 | 13.11 | 13.11 | 12.58 | 12.70 | 12.70 | 1.03% | 334,537 |
| Feb 26, 2026 | 12.53 | 12.80 | 12.51 | 12.57 | 12.57 | -4.77% | 203,699 |
| Feb 25, 2026 | 12.82 | 13.39 | 12.75 | 13.20 | 13.20 | 0.08% | 148,379 |
| Feb 24, 2026 | 13.35 | 13.35 | 12.96 | 13.19 | 13.19 | 3.45% | 192,361 |
| Feb 23, 2026 | 12.77 | 13.00 | 12.39 | 12.75 | 12.75 | -0.16% | 219,414 |
| Feb 20, 2026 | 12.71 | 13.09 | 12.33 | 12.77 | 12.77 | -0.23% | 117,364 |
| Feb 19, 2026 | 12.79 | 13.05 | 12.53 | 12.80 | 12.80 | -1.99% | 194,892 |
| Feb 18, 2026 | 13.00 | 13.21 | 12.74 | 13.06 | 13.06 | 0.08% | 189,271 |
| Feb 17, 2026 | 12.85 | 13.40 | 12.80 | 13.05 | 13.05 | 2.51% | 293,033 |
| Feb 13, 2026 | 12.25 | 12.84 | 12.25 | 12.73 | 12.73 | 1.92% | 287,064 |
| Feb 12, 2026 | 12.40 | 12.72 | 12.40 | 12.49 | 12.49 | 1.79% | 262,061 |
| Feb 11, 2026 | 11.79 | 12.33 | 11.79 | 12.27 | 12.27 | 0.99% | 356,616 |
| Feb 10, 2026 | 12.08 | 12.19 | 11.72 | 12.15 | 12.15 | 1.67% | 329,617 |
| Feb 9, 2026 | 12.00 | 12.00 | 11.67 | 11.95 | 11.95 | 2.49% | 444,103 |
| Feb 6, 2026 | 11.85 | 11.85 | 11.12 | 11.66 | 11.66 | 2.37% | 405,637 |
| Feb 5, 2026 | 11.00 | 11.53 | 11.00 | 11.39 | 11.39 | 0.44% | 461,989 |
| Feb 4, 2026 | 11.04 | 11.46 | 11.04 | 11.34 | 11.34 | -8.55% | 703,042 |
| Feb 3, 2026 | 12.66 | 12.67 | 12.33 | 12.40 | 12.40 | 0.49% | 222,535 |
| Feb 2, 2026 | 12.35 | 12.42 | 12.05 | 12.34 | 12.34 | 3.09% | 272,372 |
| Jan 30, 2026 | 11.76 | 12.43 | 11.76 | 11.97 | 11.97 | 0.59% | 468,122 |
| Jan 29, 2026 | 11.99 | 12.08 | 11.70 | 11.90 | 11.90 | -0.75% | 343,982 |
| Jan 28, 2026 | 12.25 | 12.26 | 11.72 | 11.99 | 11.99 | -3.46% | 363,400 |
| Jan 27, 2026 | 12.25 | 12.59 | 12.20 | 12.42 | 12.42 | -0.08% | 392,450 |
| Jan 26, 2026 | 12.59 | 12.96 | 12.21 | 12.43 | 12.43 | -0.48% | 578,114 |
| Jan 23, 2026 | 12.48 | 12.86 | 12.11 | 12.49 | 12.49 | 0.97% | 356,815 |
| Jan 22, 2026 | 12.44 | 12.49 | 11.94 | 12.37 | 12.37 | -0.96% | 180,999 |
| Jan 21, 2026 | 12.28 | 12.80 | 12.28 | 12.49 | 12.49 | 1.88% | 140,889 |
| Jan 20, 2026 | 12.34 | 12.57 | 12.11 | 12.26 | 12.26 | -2.47% | 231,876 |
| Jan 16, 2026 | 12.46 | 12.80 | 12.46 | 12.57 | 12.57 | 0.96% | 190,299 |
| Jan 15, 2026 | 12.75 | 12.75 | 12.09 | 12.45 | 12.45 | 0.81% | 469,069 |
| Jan 14, 2026 | 12.04 | 12.47 | 12.04 | 12.35 | 12.35 | -0.16% | 135,992 |
| Jan 13, 2026 | 12.44 | 12.55 | 12.31 | 12.37 | 12.37 | -1.51% | 284,291 |
| Jan 12, 2026 | 12.80 | 12.84 | 12.30 | 12.56 | 12.56 | 0.72% | 279,343 |
| Jan 9, 2026 | 12.25 | 12.63 | 12.25 | 12.47 | 12.47 | 2.05% | 197,223 |
| Jan 8, 2026 | 11.88 | 12.40 | 11.88 | 12.22 | 12.22 | -1.85% | 184,107 |
| Jan 7, 2026 | 12.31 | 12.51 | 12.16 | 12.45 | 12.45 | -2.73% | 136,719 |
| Jan 6, 2026 | 12.60 | 12.99 | 12.60 | 12.80 | 12.80 | -1.39% | 520,471 |
| Jan 5, 2026 | 12.93 | 13.32 | 12.54 | 12.98 | 12.98 | 1.09% | 277,462 |
| Jan 2, 2026 | 12.88 | 13.13 | 12.37 | 12.84 | 12.84 | 0.71% | 170,745 |
| Dec 31, 2025 | 12.80 | 12.80 | 12.41 | 12.75 | 12.75 | -0.31% | 90,540 |
| Dec 30, 2025 | 13.00 | 13.27 | 12.70 | 12.79 | 12.79 | 0.71% | 117,896 |
| Dec 29, 2025 | 12.52 | 12.90 | 12.34 | 12.70 | 12.70 | -1.78% | 174,194 |
| Dec 26, 2025 | 12.95 | 13.00 | 12.58 | 12.93 | 12.93 | 0.15% | 217,058 |
| Dec 24, 2025 | 12.55 | 13.33 | 12.55 | 12.91 | 12.91 | -0.54% | 127,786 |
| Dec 23, 2025 | 12.68 | 13.03 | 12.65 | 12.98 | 12.98 | 1.09% | 166,641 |
| Dec 22, 2025 | 12.70 | 12.95 | 12.70 | 12.84 | 12.84 | 1.10% | 158,983 |
| Dec 19, 2025 | 12.65 | 13.10 | 12.65 | 12.70 | 12.70 | 0.47% | 210,463 |
| Dec 18, 2025 | 12.71 | 12.71 | 12.43 | 12.64 | 12.64 | 1.69% | 230,425 |
| Dec 17, 2025 | 12.19 | 12.57 | 12.19 | 12.43 | 12.43 | -2.05% | 194,295 |
| Dec 16, 2025 | 12.51 | 12.76 | 12.51 | 12.69 | 12.69 | 1.52% | 141,302 |
| Dec 15, 2025 | 12.97 | 12.97 | 12.22 | 12.50 | 12.50 | -0.87% | 161,353 |
| Dec 12, 2025 | 12.68 | 12.86 | 12.60 | 12.61 | 12.61 | -0.39% | 132,799 |
| Dec 11, 2025 | 12.68 | 12.96 | 12.47 | 12.66 | 12.66 | 1.52% | 240,483 |
| Dec 10, 2025 | 12.04 | 12.47 | 12.04 | 12.47 | 12.47 | 0.73% | 149,703 |
| Dec 9, 2025 | 12.58 | 12.58 | 12.12 | 12.38 | 12.38 | -1.12% | 175,544 |
| Dec 8, 2025 | 12.37 | 12.71 | 12.32 | 12.52 | 12.52 | -1.11% | 249,386 |
| Dec 5, 2025 | 12.71 | 13.09 | 12.32 | 12.66 | 12.66 | -1.63% | 151,659 |
| Dec 4, 2025 | 13.14 | 13.14 | 12.85 | 12.87 | 12.87 | 1.74% | 121,431 |
| Dec 3, 2025 | 12.50 | 12.80 | 12.50 | 12.65 | 12.65 | -0.55% | 271,587 |
| Dec 2, 2025 | 12.50 | 12.95 | 12.50 | 12.72 | 12.72 | -0.63% | 230,773 |
| Dec 1, 2025 | 12.99 | 12.99 | 12.50 | 12.80 | 12.80 | -1.46% | 237,384 |
| Nov 28, 2025 | 13.11 | 13.11 | 12.94 | 12.99 | 12.99 | -0.92% | 114,844 |
| Nov 26, 2025 | 12.98 | 13.14 | 12.96 | 13.11 | 13.11 | 3.39% | 157,947 |
| Nov 25, 2025 | 12.45 | 12.70 | 12.40 | 12.68 | 12.68 | 0.96% | 176,590 |
| Nov 24, 2025 | 12.67 | 12.67 | 12.43 | 12.56 | 12.56 | 0.64% | 205,183 |
| Nov 21, 2025 | 12.20 | 12.53 | 12.20 | 12.48 | 12.48 | 2.46% | 270,043 |
| Nov 20, 2025 | 12.65 | 12.74 | 12.08 | 12.18 | 12.18 | -1.06% | 307,962 |
| Nov 19, 2025 | 12.24 | 12.50 | 12.24 | 12.31 | 12.31 | - | 282,961 |
| Nov 18, 2025 | 12.45 | 12.60 | 12.24 | 12.31 | 12.31 | -2.84% | 286,812 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.50 | 12.67 | 12.67 | -4.45% | 223,631 |
| Nov 14, 2025 | 13.31 | 13.33 | 12.91 | 13.26 | 13.26 | 0.68% | 186,864 |
| Nov 13, 2025 | 13.05 | 13.83 | 13.05 | 13.17 | 13.17 | 0.92% | 227,054 |
| Nov 12, 2025 | 12.84 | 13.14 | 12.84 | 13.05 | 13.05 | 1.95% | 132,472 |
| Nov 11, 2025 | 12.60 | 12.95 | 12.45 | 12.80 | 12.80 | -0.08% | 181,752 |
| Nov 10, 2025 | 12.79 | 13.17 | 12.40 | 12.81 | 12.81 | -0.23% | 208,210 |
| Nov 7, 2025 | 12.53 | 12.84 | 12.53 | 12.84 | 12.84 | 3.22% | 158,001 |
| Nov 6, 2025 | 12.45 | 12.56 | 12.35 | 12.44 | 12.44 | 5.60% | 193,715 |
| Nov 5, 2025 | 11.72 | 12.21 | 11.69 | 11.78 | 11.78 | 1.20% | 296,437 |
| Nov 4, 2025 | 12.00 | 12.00 | 11.60 | 11.64 | 11.64 | - | 315,372 |
| Nov 3, 2025 | 11.55 | 11.78 | 11.25 | 11.64 | 11.64 | 0.34% | 193,360 |
| Oct 31, 2025 | 11.90 | 11.90 | 11.31 | 11.60 | 11.60 | -0.68% | 231,066 |
| Oct 30, 2025 | 11.36 | 11.95 | 11.36 | 11.68 | 11.68 | -0.43% | 360,301 |
| Oct 29, 2025 | 12.05 | 12.10 | 11.48 | 11.73 | 11.73 | -4.24% | 199,339 |
| Oct 28, 2025 | 12.38 | 12.38 | 11.85 | 12.25 | 12.25 | 0.82% | 138,894 |
| Oct 27, 2025 | 12.40 | 12.60 | 12.06 | 12.15 | 12.15 | 1.00% | 185,999 |
| Oct 24, 2025 | 12.07 | 12.07 | 11.90 | 12.03 | 12.03 | 1.86% | 1,867,257 |
| Oct 23, 2025 | 11.75 | 11.96 | 11.73 | 11.81 | 11.81 | -1.42% | 250,068 |
| Oct 22, 2025 | 11.79 | 12.07 | 11.79 | 11.98 | 11.98 | 0.25% | 115,941 |
| Oct 21, 2025 | 12.23 | 12.23 | 11.95 | 11.95 | 11.95 | - | 152,737 |
| Oct 20, 2025 | 11.64 | 12.12 | 11.58 | 11.95 | 11.95 | 0.34% | 106,245 |
| Oct 17, 2025 | 11.70 | 11.97 | 11.70 | 11.91 | 11.91 | 1.97% | 164,474 |
| Oct 16, 2025 | 11.63 | 11.88 | 11.63 | 11.68 | 11.68 | 0.43% | 318,244 |
| Oct 15, 2025 | 11.46 | 11.73 | 11.46 | 11.63 | 11.63 | 2.56% | 164,142 |
| Oct 14, 2025 | 11.02 | 11.46 | 11.02 | 11.34 | 11.34 | -0.18% | 536,163 |