OTC Markets OTCPK - Delayed Quote USD

Daikin Industries,Ltd. (DKILY)

Compare
11.80 -0.02 (-0.17%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 11.52 12.18 11.51 11.80 11.80 217,300
Oct 24, 2024 11.67 11.84 11.55 11.81 11.81 807,200
Oct 23, 2024 12.04 12.10 11.56 11.81 11.81 296,200
Oct 22, 2024 12.02 12.40 11.85 12.14 12.14 254,100
Oct 21, 2024 12.91 12.91 12.15 12.41 12.41 255,200
Oct 18, 2024 12.40 12.89 12.35 12.57 12.57 231,600
Oct 17, 2024 12.60 12.68 12.17 12.56 12.56 1,941,600
Oct 16, 2024 12.48 12.75 12.20 12.54 12.54 632,800
Oct 15, 2024 12.68 12.99 12.58 12.64 12.64 782,100
Oct 14, 2024 12.83 13.47 12.83 13.06 13.06 312,400
Oct 11, 2024 12.98 13.45 12.88 13.08 13.08 327,500
Oct 10, 2024 13.02 13.30 13.02 13.14 13.14 368,900
Oct 9, 2024 13.40 13.40 12.79 13.19 13.19 1,171,400
Oct 8, 2024 13.51 13.52 12.89 13.41 13.41 480,500
Oct 7, 2024 13.86 14.14 13.57 13.69 13.69 668,500
Oct 4, 2024 13.58 13.75 13.58 13.73 13.73 714,300
Oct 3, 2024 13.84 13.84 13.26 13.54 13.54 435,300
Oct 2, 2024 14.39 14.41 13.80 14.01 14.01 170,400
Oct 1, 2024 13.73 14.35 13.67 13.78 13.78 240,200
Sep 30, 2024 14.51 14.51 13.92 14.02 14.02 786,400
Sep 27, 2024 13.78 14.30 13.31 13.79 13.79 228,800
Sep 26, 2024 13.69 13.75 13.13 13.52 13.52 640,400
Sep 25, 2024 13.13 13.40 12.85 13.06 13.06 176,800
Sep 24, 2024 12.50 13.01 12.50 12.67 12.67 775,900
Sep 23, 2024 12.73 12.87 12.13 12.64 12.64 388,500
Sep 20, 2024 12.94 12.94 12.45 12.51 12.51 163,600
Sep 19, 2024 12.88 12.88 12.41 12.66 12.66 245,400
Sep 18, 2024 12.42 12.79 12.04 12.41 12.41 223,500
Sep 17, 2024 12.83 12.83 12.30 12.35 12.35 382,800
Sep 16, 2024 12.28 12.45 12.10 12.25 12.25 1,830,300
Sep 13, 2024 12.36 12.61 12.11 12.26 12.26 344,200
Sep 12, 2024 11.91 12.40 11.91 12.11 12.11 761,300
Sep 11, 2024 12.23 12.23 11.52 11.91 11.91 379,500
Sep 10, 2024 11.82 11.95 11.70 11.87 11.87 600,900
Sep 9, 2024 11.93 12.02 11.85 12.01 12.01 944,500
Sep 6, 2024 12.03 12.30 11.73 11.75 11.75 676,600
Sep 5, 2024 12.62 12.91 12.32 12.52 12.52 631,900
Sep 4, 2024 12.68 12.68 12.00 12.31 12.31 2,234,500
Sep 3, 2024 12.53 12.67 12.32 12.34 12.34 1,417,100
Aug 30, 2024 12.76 12.88 12.62 12.66 12.66 438,400
Aug 29, 2024 12.35 13.11 12.35 12.59 12.59 651,500
Aug 28, 2024 13.10 13.14 12.48 12.68 12.68 250,000
Aug 27, 2024 13.29 13.29 12.70 12.91 12.91 430,800
Aug 26, 2024 13.15 13.20 12.63 12.64 12.64 483,800
Aug 23, 2024 12.31 12.52 12.22 12.52 12.52 280,700
Aug 22, 2024 11.80 12.30 11.80 11.89 11.89 780,500
Aug 21, 2024 12.14 12.47 11.81 12.11 12.11 366,800
Aug 20, 2024 12.20 12.25 12.12 12.14 12.14 381,400
Aug 19, 2024 12.20 12.44 11.95 12.14 12.14 374,000
Aug 16, 2024 12.09 12.31 11.74 11.94 11.94 258,800
Aug 15, 2024 11.94 11.98 11.64 11.73 11.73 956,200
Aug 14, 2024 12.40 12.40 11.86 11.90 11.90 256,600
Aug 13, 2024 12.03 12.24 11.90 11.99 11.99 398,300
Aug 12, 2024 11.56 11.92 11.24 11.57 11.57 811,600
Aug 9, 2024 11.70 11.70 11.16 11.57 11.57 576,800
Aug 8, 2024 11.78 12.02 11.63 11.95 11.95 4,193,400
Aug 7, 2024 11.37 12.05 11.32 11.42 11.42 4,623,200
Aug 6, 2024 11.95 12.54 11.82 12.10 12.10 1,493,600
Aug 5, 2024 12.76 13.28 12.23 12.66 12.66 556,100
Aug 2, 2024 13.26 13.40 13.03 13.20 13.20 943,000
Aug 1, 2024 14.34 14.35 13.59 13.68 13.68 173,100
Jul 31, 2024 14.19 14.75 14.18 14.48 14.48 195,800
Jul 30, 2024 14.39 14.47 14.16 14.26 14.26 228,700
Jul 29, 2024 14.05 14.49 14.05 14.35 14.35 621,200
Jul 26, 2024 14.00 14.64 14.00 14.38 14.38 329,600
Jul 25, 2024 14.14 14.47 13.93 13.99 13.99 448,200
Jul 24, 2024 14.47 14.84 14.13 14.15 14.15 130,800
Jul 23, 2024 14.28 14.84 14.28 14.42 14.42 216,200
Jul 22, 2024 14.41 14.57 14.23 14.40 14.40 300,400
Jul 19, 2024 14.45 14.45 14.18 14.19 14.19 634,100
Jul 18, 2024 14.36 14.46 14.25 14.34 14.34 249,100
Jul 17, 2024 14.36 14.66 14.24 14.31 14.31 241,700
Jul 16, 2024 14.17 14.54 14.17 14.42 14.42 294,200
Jul 15, 2024 14.67 14.84 14.58 14.68 14.68 340,000
Jul 12, 2024 14.49 14.78 14.48 14.67 14.67 234,200
Jul 11, 2024 14.60 14.79 14.42 14.51 14.51 604,600
Jul 10, 2024 14.13 14.41 14.13 14.37 14.37 104,100
Jul 9, 2024 14.94 14.94 14.33 14.45 14.45 355,400
Jul 8, 2024 14.64 14.64 14.33 14.45 14.45 211,500
Jul 5, 2024 14.37 14.67 14.10 14.27 14.27 191,100
Jul 3, 2024 14.37 14.40 13.92 14.08 14.08 100,300
Jul 2, 2024 13.74 13.85 13.58 13.74 13.74 404,600
Jul 1, 2024 13.85 13.85 13.50 13.62 13.62 204,000
Jun 28, 2024 13.78 14.33 13.77 13.92 13.92 342,000
Jun 27, 2024 14.11 14.11 13.78 13.90 13.90 142,000
Jun 26, 2024 14.60 14.74 14.08 14.21 14.21 228,600
Jun 25, 2024 14.25 14.50 14.00 14.43 14.43 417,300
Jun 24, 2024 14.22 14.74 14.18 14.30 14.30 521,300
Jun 21, 2024 14.60 14.93 14.39 14.42 14.42 242,200
Jun 20, 2024 14.60 14.91 14.31 14.41 14.41 174,000
Jun 18, 2024 14.44 14.57 14.30 14.43 14.43 592,600
Jun 17, 2024 14.65 14.99 14.13 14.67 14.67 213,100
Jun 14, 2024 14.76 14.76 14.50 14.62 14.62 227,400
Jun 13, 2024 15.15 15.15 14.58 14.61 14.61 313,600
Jun 12, 2024 14.29 14.78 14.29 14.43 14.43 233,600
Jun 11, 2024 14.40 14.80 14.29 14.31 14.31 190,000
Jun 10, 2024 14.71 14.71 14.43 14.54 14.54 366,800
Jun 7, 2024 14.82 14.82 14.25 14.31 14.31 205,500
Jun 6, 2024 14.47 14.56 14.37 14.45 14.45 324,600
Jun 5, 2024 15.04 15.28 14.77 14.91 14.91 230,000
Jun 4, 2024 15.08 15.36 14.80 14.90 14.90 273,600
Jun 3, 2024 14.95 15.26 14.65 14.80 14.80 275,100
May 31, 2024 14.47 14.99 14.45 14.58 14.58 372,700
May 30, 2024 14.86 14.86 13.99 14.47 14.47 404,100
May 29, 2024 14.80 14.80 14.38 14.44 14.44 413,000
May 28, 2024 15.00 15.20 14.80 14.95 14.95 377,100
May 24, 2024 15.05 15.34 15.05 15.27 15.27 305,600
May 23, 2024 15.47 15.64 15.18 15.20 15.20 521,300
May 22, 2024 15.33 15.73 14.85 15.25 15.25 264,000
May 21, 2024 15.02 15.43 14.79 15.40 15.40 642,400
May 20, 2024 15.90 15.93 15.55 15.84 15.84 816,500
May 17, 2024 16.11 16.29 15.92 16.05 16.05 309,200
May 16, 2024 16.32 16.32 16.04 16.08 16.08 207,100
May 15, 2024 15.92 16.08 15.75 16.03 16.03 491,100
May 14, 2024 15.72 16.00 15.43 15.89 15.89 516,900
May 13, 2024 15.88 15.88 15.71 15.82 15.82 961,100
May 10, 2024 15.86 16.16 15.80 15.91 15.91 1,171,100
May 9, 2024 15.06 15.45 15.06 15.40 15.40 437,400
May 8, 2024 14.14 14.47 14.14 14.33 14.33 151,000
May 7, 2024 14.32 14.85 14.32 14.43 14.43 246,600
May 6, 2024 14.79 14.79 14.20 14.60 14.60 527,600
May 3, 2024 14.40 14.72 14.23 14.54 14.54 166,700
May 2, 2024 14.34 14.35 14.02 14.30 14.30 900,300
May 1, 2024 13.79 14.38 13.54 13.85 13.85 129,400
Apr 30, 2024 13.81 14.18 13.62 13.62 13.62 280,500
Apr 29, 2024 13.11 13.71 13.11 13.65 13.65 520,000
Apr 26, 2024 13.45 13.92 13.37 13.50 13.50 383,000
Apr 25, 2024 13.00 13.19 12.89 13.09 13.09 413,900
Apr 24, 2024 13.00 13.15 12.69 12.91 12.91 365,100
Apr 23, 2024 12.89 13.11 12.75 12.95 12.95 353,200
Apr 22, 2024 13.00 13.09 12.52 12.75 12.75 581,900
Apr 19, 2024 12.54 12.72 12.35 12.36 12.36 484,300
Apr 18, 2024 12.76 12.76 12.45 12.52 12.52 759,000
Apr 17, 2024 12.73 12.80 12.48 12.49 12.49 341,500
Apr 16, 2024 12.93 13.07 12.80 12.92 12.92 541,600
Apr 15, 2024 13.00 13.15 12.84 12.88 12.88 1,057,800
Apr 12, 2024 13.14 13.27 12.90 12.92 12.92 578,000
Apr 11, 2024 13.13 13.30 12.85 13.25 13.25 520,100
Apr 10, 2024 13.42 13.80 13.03 13.12 13.12 254,500
Apr 9, 2024 13.49 13.58 13.02 13.33 13.33 331,400
Apr 8, 2024 13.00 13.51 12.90 13.30 13.30 558,500
Apr 5, 2024 13.34 13.41 13.28 13.38 13.38 398,400
Apr 4, 2024 13.41 13.54 13.15 13.23 13.23 457,600
Apr 3, 2024 13.33 13.60 13.33 13.60 13.60 470,900
Apr 2, 2024 13.85 13.91 13.58 13.65 13.65 210,300
Apr 1, 2024 14.13 14.28 13.65 13.84 13.84 499,100
Mar 28, 2024 13.20 13.68 13.20 13.62 13.62 483,500
Mar 27, 2024 13.64 13.90 13.57 13.65 13.65 274,500
Mar 26, 2024 13.30 13.64 13.30 13.38 13.38 434,400
Mar 25, 2024 13.59 13.84 13.33 13.46 13.46 603,600
Mar 22, 2024 13.50 13.99 13.50 13.56 13.56 378,000
Mar 21, 2024 13.62 13.86 13.60 13.72 13.72 267,700
Mar 20, 2024 13.65 13.79 13.59 13.76 13.76 175,300
Mar 19, 2024 13.81 13.81 13.49 13.65 13.65 316,200
Mar 18, 2024 13.57 13.57 13.41 13.43 13.43 697,200
Mar 15, 2024 13.50 13.55 13.30 13.39 13.39 290,300
Mar 14, 2024 13.60 13.84 13.37 13.61 13.61 1,329,800
Mar 13, 2024 13.90 13.90 13.30 13.65 13.65 184,600
Mar 12, 2024 14.04 14.19 13.90 14.10 14.10 231,400
Mar 11, 2024 13.90 13.90 13.51 13.51 13.51 540,000
Mar 8, 2024 13.81 14.06 13.68 13.71 13.71 191,100
Mar 7, 2024 13.87 14.18 13.63 14.01 14.01 451,000
Mar 6, 2024 14.17 14.34 14.00 14.19 14.19 263,000
Mar 5, 2024 13.96 14.12 13.94 13.98 13.98 554,600
Mar 4, 2024 14.50 14.65 14.26 14.35 14.35 480,900
Mar 1, 2024 14.05 14.32 14.05 14.22 14.22 215,600
Feb 29, 2024 14.33 14.33 13.96 14.02 14.02 454,600
Feb 28, 2024 14.07 14.44 13.81 14.12 14.12 155,400
Feb 27, 2024 14.00 14.37 13.77 14.13 14.13 223,300
Feb 26, 2024 14.02 14.37 14.01 14.17 14.17 864,000
Feb 23, 2024 14.17 14.24 14.15 14.20 14.20 207,300
Feb 22, 2024 14.02 14.36 14.00 14.17 14.17 513,900
Feb 21, 2024 14.29 14.29 13.74 14.08 14.08 500,800
Feb 20, 2024 13.88 14.44 13.86 14.22 14.22 506,200
Feb 16, 2024 14.50 14.50 14.15 14.31 14.31 215,400
Feb 15, 2024 14.48 14.50 14.16 14.48 14.48 2,407,400
Feb 14, 2024 14.18 14.18 13.74 14.12 14.12 1,308,500
Feb 13, 2024 14.43 14.43 13.90 14.05 14.05 1,193,700
Feb 12, 2024 14.25 14.69 14.16 14.45 14.45 174,800
Feb 9, 2024 14.50 14.55 14.27 14.36 14.36 247,400
Feb 8, 2024 14.11 14.35 14.03 14.08 14.08 416,100
Feb 7, 2024 14.50 14.50 14.25 14.33 14.33 199,400
Feb 6, 2024 14.85 15.05 14.77 14.90 14.90 241,000
Feb 5, 2024 16.10 16.31 15.82 15.91 15.91 304,200
Feb 2, 2024 15.74 15.94 15.54 15.91 15.91 188,100
Feb 1, 2024 15.87 16.03 15.72 15.98 15.98 1,537,700
Jan 31, 2024 15.91 16.36 15.68 15.93 15.93 1,853,500
Jan 30, 2024 16.31 16.43 16.19 16.31 16.31 348,900
Jan 29, 2024 16.27 16.31 15.94 16.28 16.28 617,100
Jan 26, 2024 16.06 16.42 16.06 16.29 16.29 381,300
Jan 25, 2024 16.15 16.30 16.06 16.14 16.14 136,900
Jan 24, 2024 16.32 16.49 16.23 16.23 16.23 109,700
Jan 23, 2024 16.52 16.63 16.41 16.48 16.48 128,300
Jan 22, 2024 16.60 16.73 16.52 16.68 16.68 336,000
Jan 19, 2024 16.31 16.53 16.31 16.52 16.52 371,600
Jan 18, 2024 16.06 16.22 15.94 16.22 16.22 501,500
Jan 17, 2024 15.81 15.94 15.65 15.75 15.75 191,100
Jan 16, 2024 16.41 16.55 16.28 16.38 16.38 464,400
Jan 12, 2024 17.14 17.14 16.84 17.03 17.03 214,600
Jan 11, 2024 16.45 16.67 16.41 16.62 16.62 893,800
Jan 10, 2024 16.22 16.27 16.12 16.18 16.18 123,300
Jan 9, 2024 16.00 16.48 16.00 16.09 16.09 145,100
Jan 8, 2024 15.94 16.01 15.70 16.01 16.01 484,900
Jan 5, 2024 15.42 15.91 15.42 15.79 15.79 191,900
Jan 4, 2024 15.80 16.06 15.57 15.91 15.91 307,100
Jan 3, 2024 16.07 16.08 15.83 15.94 15.94 137,100
Jan 2, 2024 16.39 16.48 15.69 16.10 16.10 368,000
Dec 29, 2023 15.82 16.45 15.75 16.17 16.17 119,800
Dec 28, 2023 16.05 16.30 16.01 16.08 16.08 189,600
Dec 27, 2023 15.52 16.14 15.52 15.97 15.97 176,600
Dec 26, 2023 16.00 16.00 15.55 15.80 15.80 231,300
Dec 22, 2023 15.57 15.89 15.26 15.79 15.79 201,600
Dec 21, 2023 15.81 15.98 15.64 15.90 15.90 305,800
Dec 20, 2023 16.01 16.01 15.60 15.65 15.65 168,400
Dec 19, 2023 15.21 15.54 14.97 15.47 15.47 210,400
Dec 18, 2023 15.27 15.62 15.07 15.37 15.37 791,200
Dec 15, 2023 15.47 15.80 15.44 15.44 15.44 323,800
Dec 14, 2023 14.81 15.21 14.74 15.11 15.11 386,300
Dec 13, 2023 14.96 15.39 14.91 15.39 15.39 365,000
Dec 12, 2023 14.72 14.96 14.72 14.89 14.89 546,000
Dec 11, 2023 14.75 14.90 14.60 14.81 14.81 1,295,300
Dec 8, 2023 14.41 14.72 14.41 14.53 14.53 613,200
Dec 7, 2023 14.53 14.53 14.06 14.27 14.27 731,400
Dec 6, 2023 14.86 15.29 14.66 14.66 14.66 322,800
Dec 5, 2023 14.98 15.00 14.55 14.57 14.57 358,200
Dec 4, 2023 14.70 14.85 14.52 14.54 14.54 497,600
Dec 1, 2023 14.43 15.06 14.43 14.97 14.97 239,400
Nov 30, 2023 14.96 15.07 14.85 14.94 14.94 344,700
Nov 29, 2023 15.13 15.40 14.85 14.95 14.95 209,900
Nov 28, 2023 14.92 15.30 14.92 15.13 15.13 218,200
Nov 27, 2023 15.43 15.43 14.78 15.31 15.31 326,700
Nov 24, 2023 15.01 15.65 15.01 15.44 15.44 242,800
Nov 22, 2023 15.85 15.85 15.60 15.78 15.78 162,100
Nov 21, 2023 16.08 16.28 15.81 15.85 15.85 169,000
Nov 20, 2023 16.29 16.56 15.88 16.07 16.07 420,200
Nov 17, 2023 15.66 16.01 15.43 15.76 15.76 149,500
Nov 16, 2023 15.60 15.69 15.50 15.65 15.65 264,600
Nov 15, 2023 15.42 15.73 15.18 15.40 15.40 156,800
Nov 14, 2023 15.34 15.57 14.83 15.57 15.57 199,800
Nov 13, 2023 15.29 15.51 15.06 15.34 15.34 415,300
Nov 10, 2023 15.12 15.49 15.12 15.36 15.36 158,100
Nov 9, 2023 15.40 15.63 15.35 15.37 15.37 206,700
Nov 8, 2023 15.25 15.25 14.81 15.09 15.09 438,000
Nov 7, 2023 14.69 14.90 14.50 14.64 14.64 218,000
Nov 6, 2023 15.32 15.52 15.23 15.29 15.29 420,300
Nov 3, 2023 15.31 15.33 14.80 15.28 15.28 275,300
Nov 2, 2023 14.50 15.14 14.50 14.99 14.99 342,000
Nov 1, 2023 14.54 14.92 14.50 14.80 14.80 246,500
Oct 31, 2023 14.22 14.64 14.22 14.37 14.37 514,300
Oct 30, 2023 14.21 14.35 14.05 14.14 14.14 514,600
Oct 27, 2023 14.28 14.39 14.04 14.07 14.07 474,000
Oct 26, 2023 14.22 14.22 13.99 14.14 14.14 909,900

Related Tickers