New Zealand markets closed

Daikin Industries,Ltd. (DKILY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.39-0.48 (-3.01%)
At close: 03:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202215.4915.9415.0415.3915.39359,300
28 Sept 202215.3616.0115.3615.9415.94154,300
27 Sept 202215.7616.0515.3415.4515.45319,700
26 Sept 202215.7315.8815.4815.6715.67238,400
23 Sept 202215.6215.9915.2515.5215.52178,900
22 Sept 202216.6316.6315.6116.0016.00200,600
21 Sept 202216.3416.4015.9515.9815.98138,400
20 Sept 202216.5516.5716.0916.4516.45278,100
19 Sept 202216.6717.1916.1416.9216.92164,100
16 Sept 202216.7017.2216.1716.7916.79121,100
15 Sept 202217.0517.3016.6416.7016.70123,100
14 Sept 202217.0517.4316.6116.9216.92175,000
13 Sept 202217.4617.5316.4616.6016.60143,000
12 Sept 202217.0017.9216.9417.3817.38129,600
09 Sept 202217.9017.9016.8417.4717.47149,800
08 Sept 202217.4217.7117.0817.3117.31222,900
07 Sept 202216.8216.9716.4416.9316.93116,300
06 Sept 202217.0417.2516.7016.8216.82176,300
02 Sept 202217.0017.7116.6517.0417.0486,100
01 Sept 202217.4317.4816.6317.2617.26105,000
31 Aug 202218.1218.1217.4517.4817.4890,800
30 Aug 202217.5618.1117.0117.3417.34134,900
29 Aug 202217.8017.8016.9017.4917.49132,600
26 Aug 202218.8319.2118.1218.2218.2254,900
25 Aug 202218.7118.7118.0018.3118.3198,800
24 Aug 202217.2818.3817.2817.9717.97137,300
23 Aug 202217.6718.4517.3318.0118.01121,600
22 Aug 202218.5018.5017.6018.0118.01146,600
19 Aug 202218.6019.1518.4118.5818.58116,500
18 Aug 202218.9719.1318.8018.9018.90112,200
17 Aug 202218.9819.1318.7318.9818.9890,200
16 Aug 202218.2019.3418.2018.8418.84198,600
15 Aug 202219.0419.3718.7118.9718.97133,500
12 Aug 202219.0019.0018.4218.6018.6091,300
11 Aug 202218.1618.7218.1618.3518.35229,100
10 Aug 202218.1818.6717.8218.3518.35182,000
09 Aug 202218.2818.3317.6517.6517.65221,000
08 Aug 202217.3718.0017.2517.6917.69100,100
05 Aug 202218.2318.2317.1317.7717.77107,500
04 Aug 202217.6717.9717.3017.9117.9189,100
03 Aug 202217.7718.0317.7618.0018.00132,600
02 Aug 202217.6717.8517.5317.6017.60147,300
01 Aug 202218.3518.4117.6017.8917.89127,000
29 Jul 202217.5817.6917.2017.4817.4873,900
28 Jul 202217.1517.1516.7617.0017.00164,000
27 Jul 202217.4417.5316.4617.2417.24112,600
26 Jul 202217.2017.2016.9016.9416.94130,900
25 Jul 202217.2017.3316.9217.1017.10294,200
22 Jul 202217.5617.9217.1517.2517.25211,400
21 Jul 202217.3517.3516.6517.1117.11184,700
20 Jul 202216.5017.1316.5016.6016.60214,100
19 Jul 202216.7916.8016.0516.4416.44449,800
18 Jul 202216.0016.4616.0016.0016.00419,200
15 Jul 202215.6616.2515.6616.0516.05358,300
14 Jul 202215.0015.8015.0015.6515.65170,300
13 Jul 202216.2616.2615.2615.9315.93172,700
12 Jul 202215.4716.4615.4716.0316.03228,000
11 Jul 202216.3516.3515.5116.0016.00186,400
08 Jul 202216.1116.4015.9816.3816.38231,100
07 Jul 202216.4516.7316.0016.4216.42273,300
06 Jul 202215.7516.1615.4516.0016.00367,100
05 Jul 202216.4616.4815.4716.0616.06220,100
01 Jul 202216.0016.5416.0016.3016.30598,100
30 Jun 202216.0016.1415.3516.0516.05485,900
29 Jun 202216.2016.4515.5615.9815.98587,300
28 Jun 202216.4516.7515.7316.1816.18551,700
27 Jun 202216.0116.5915.9616.0516.05288,000
24 Jun 202215.7516.2815.5016.0216.02179,000
23 Jun 202215.0115.5215.0015.2515.25208,600
22 Jun 202214.7815.3014.4214.9814.98323,200
21 Jun 202215.3615.7815.1215.3215.32495,700
17 Jun 202214.4015.0714.4014.6314.63361,200
16 Jun 202214.8215.1414.5014.6314.63389,500
15 Jun 202214.9515.0014.0514.6314.63352,200
14 Jun 202214.9315.4914.8314.9514.95376,500
13 Jun 202215.1115.5914.9114.9114.91260,200
10 Jun 202215.7816.0815.6815.8015.80481,700
09 Jun 202216.2616.5516.1916.1916.19174,600
08 Jun 202216.4916.4916.2316.2716.27152,400
07 Jun 202215.8816.2215.8116.2016.20388,600
06 Jun 202216.0216.1915.9216.0416.04353,600
03 Jun 202215.7916.2815.7915.9415.94158,500
02 Jun 202216.2416.4716.0716.3916.39371,400
01 Jun 202216.1516.4616.0516.1416.14187,900
31 May 202216.2116.5015.9716.2016.201,410,200
27 May 202215.4615.6215.1515.5615.56992,100
26 May 202215.1015.4615.1015.4315.43323,400
25 May 202215.2515.4115.1515.4115.41206,700
24 May 202215.1015.6914.7615.2115.21201,800
23 May 202215.2715.5815.2715.4815.48205,300
20 May 202215.5415.6315.1415.3415.34197,500
19 May 202215.6815.7415.3515.6115.61271,000
18 May 202215.9015.9315.4015.5415.54160,800
17 May 202215.7616.0115.7615.9815.98210,700
16 May 202216.1516.1515.8215.9515.95306,900
13 May 202216.1616.1615.6715.9315.93129,800
12 May 202215.6216.1615.6216.0216.02322,700
11 May 202215.0015.7515.0015.4115.41296,000
10 May 202215.2015.3214.7514.9114.91425,800
09 May 202214.4615.0014.4014.4814.48449,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...