Daikin Industries,Ltd. DKILY
14.66 USD +0.18 (+1.24%)
Regular-session close
14.61 Day range 14.66
11.00 52-week range 16.43
- YTD
- +14.98%
- 1 year
- +11.31%
DKILY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.64 | 14.66 | 14.61 | 14.66 | +0.18 | +1.24% | 6,621 |
| Nov 12, 2026 | 14.56 | 14.58 | 14.34 | 14.48 | -0.09 | -0.62% | 114,000 |
| Nov 11, 2026 | 14.60 | 14.60 | 14.40 | 14.57 | +0.21 | +1.46% | 118,700 |
| Nov 10, 2026 | 14.55 | 14.55 | 14.29 | 14.36 | -0.29 | -1.98% | 162,600 |
| Nov 9, 2026 | 14.51 | 14.90 | 14.48 | 14.65 | +0.81 | +5.85% | 220,700 |
| Nov 6, 2026 | 13.55 | 13.94 | 13.36 | 13.84 | +0.02 | +0.14% | 177,000 |
| Nov 5, 2026 | 13.61 | 14.00 | 13.15 | 13.82 | +0.53 | +3.99% | 216,400 |
| Nov 4, 2026 | 12.91 | 13.61 | 12.91 | 13.29 | +0.13 | +0.99% | 148,300 |
| Nov 3, 2026 | 13.55 | 13.55 | 12.96 | 13.16 | 0.00 | 0.00% | 129,600 |
| Nov 2, 2026 | 12.95 | 13.50 | 12.90 | 13.16 | -0.08 | -0.60% | 233,100 |
| Oct 30, 2026 | 13.39 | 13.79 | 12.99 | 13.24 | -0.13 | -0.97% | 159,600 |
| Oct 29, 2026 | 13.54 | 13.59 | 12.99 | 13.37 | -0.25 | -1.84% | 143,000 |
| Oct 28, 2026 | 13.95 | 13.95 | 13.24 | 13.62 | -0.06 | -0.44% | 152,000 |
| Oct 27, 2026 | 13.25 | 13.88 | 13.25 | 13.68 | +0.07 | +0.51% | 96,100 |
| Oct 26, 2026 | 13.51 | 13.73 | 13.46 | 13.61 | +0.15 | +1.11% | 166,100 |
| Oct 23, 2026 | 13.30 | 13.58 | 13.11 | 13.46 | -0.01 | -0.07% | 125,100 |
| Oct 22, 2026 | 13.54 | 13.66 | 13.13 | 13.47 | -0.01 | -0.07% | 129,400 |
| Oct 21, 2026 | 13.09 | 13.85 | 13.09 | 13.48 | -0.10 | -0.74% | 105,300 |
| Oct 20, 2026 | 13.57 | 13.97 | 13.45 | 13.58 | +0.14 | +1.04% | 203,600 |
| Oct 19, 2026 | 13.35 | 13.66 | 13.35 | 13.44 | +0.12 | +0.90% | 127,700 |
| Oct 16, 2026 | 13.52 | 13.52 | 13.11 | 13.32 | -0.22 | -1.62% | 268,200 |
| Oct 15, 2026 | 13.90 | 13.90 | 13.10 | 13.54 | +0.06 | +0.45% | 172,000 |
| Oct 14, 2026 | 13.28 | 13.82 | 13.24 | 13.48 | -0.07 | -0.52% | 231,000 |
| Oct 13, 2026 | 13.35 | 13.69 | 13.35 | 13.55 | +0.25 | +1.88% | 132,200 |
| Oct 12, 2026 | 13.00 | 13.70 | 13.00 | 13.30 | -0.09 | -0.67% | 138,000 |
| Oct 9, 2026 | 13.78 | 13.78 | 13.26 | 13.39 | +0.14 | +1.06% | 146,400 |
| Oct 8, 2026 | 13.27 | 13.66 | 12.87 | 13.25 | +0.02 | +0.15% | 130,800 |
| Oct 7, 2026 | 13.15 | 13.51 | 12.91 | 13.23 | +0.11 | +0.84% | 133,900 |
| Oct 6, 2026 | 13.00 | 13.30 | 13.00 | 13.12 | +0.12 | +0.92% | 277,500 |
| Oct 5, 2026 | 12.61 | 13.36 | 12.61 | 13.00 | -0.10 | -0.76% | 249,300 |
| Oct 2, 2026 | 13.07 | 13.44 | 12.67 | 13.10 | -0.01 | -0.08% | 247,500 |
| Oct 1, 2026 | 12.86 | 13.37 | 12.86 | 13.11 | -0.34 | -2.53% | 222,500 |
| Sep 30, 2026 | 13.51 | 13.61 | 13.33 | 13.45 | +0.23 | +1.74% | 179,000 |
| Sep 29, 2026 | 13.16 | 13.48 | 12.76 | 13.22 | 0.00 | 0.00% | 194,500 |
| Sep 28, 2026 | 12.97 | 13.30 | 12.94 | 13.22 | +0.02 | +0.15% | 359,400 |
| Sep 25, 2026 | 13.55 | 13.59 | 13.11 | 13.20 | +0.14 | +1.07% | 154,000 |
| Sep 24, 2026 | 12.67 | 13.22 | 12.67 | 13.06 | -0.16 | -1.21% | 277,700 |
| Sep 23, 2026 | 13.03 | 13.38 | 13.02 | 13.22 | -0.12 | -0.90% | 176,700 |
| Sep 22, 2026 | 13.64 | 13.64 | 12.84 | 13.34 | +0.10 | +0.76% | 126,500 |
| Sep 21, 2026 | 13.53 | 13.53 | 12.75 | 13.24 | +0.10 | +0.76% | 204,500 |
| Sep 18, 2026 | 13.10 | 13.29 | 12.90 | 13.14 | -0.17 | -1.28% | 168,400 |
| Sep 17, 2026 | 13.65 | 13.65 | 13.00 | 13.31 | +0.15 | +1.14% | 775,400 |
| Sep 16, 2026 | 13.08 | 13.38 | 13.08 | 13.16 | +0.07 | +0.53% | 140,400 |
| Sep 15, 2026 | 13.25 | 13.38 | 12.90 | 13.09 | -0.29 | -2.17% | 678,400 |
| Sep 14, 2026 | 13.07 | 13.54 | 13.02 | 13.38 | -0.17 | -1.25% | 251,200 |
| Sep 11, 2026 | 13.58 | 13.82 | 13.33 | 13.55 | +0.22 | +1.65% | 325,400 |
| Sep 10, 2026 | 13.36 | 13.55 | 13.16 | 13.33 | -0.18 | -1.33% | 1,274,000 |
| Sep 9, 2026 | 13.35 | 13.61 | 13.22 | 13.51 | +0.30 | +2.27% | 2,040,600 |
| Sep 8, 2026 | 12.90 | 13.64 | 12.90 | 13.21 | +0.12 | +0.92% | 373,100 |
| Sep 4, 2026 | 13.00 | 13.35 | 13.00 | 13.09 | -0.28 | -2.09% | 188,600 |
| Sep 3, 2026 | 13.35 | 13.40 | 13.26 | 13.37 | +0.31 | +2.37% | 291,900 |
| Sep 2, 2026 | 13.08 | 13.09 | 12.98 | 13.06 | +0.18 | +1.40% | 197,500 |
| Sep 1, 2026 | 12.89 | 12.97 | 12.82 | 12.88 | +0.08 | +0.63% | 390,000 |
| Aug 31, 2026 | 13.05 | 13.05 | 12.72 | 12.80 | -0.17 | -1.31% | 434,800 |
| Aug 28, 2026 | 13.05 | 13.14 | 12.92 | 12.97 | -0.02 | -0.15% | 311,700 |
| Aug 27, 2026 | 13.01 | 13.08 | 12.96 | 12.99 | -0.07 | -0.54% | 391,600 |
| Aug 26, 2026 | 13.16 | 13.16 | 13.05 | 13.06 | +0.03 | +0.23% | 228,500 |
| Aug 25, 2026 | 13.00 | 13.13 | 12.98 | 13.03 | +0.03 | +0.23% | 225,000 |
| Aug 24, 2026 | 13.05 | 13.06 | 12.97 | 13.00 | +0.02 | +0.15% | 399,300 |
| Aug 21, 2026 | 13.04 | 13.08 | 12.94 | 12.98 | +0.02 | +0.15% | 248,100 |
| Aug 20, 2026 | 13.01 | 13.07 | 12.95 | 12.96 | -0.11 | -0.84% | 400,100 |
| Aug 19, 2026 | 13.10 | 13.23 | 13.04 | 13.07 | +0.01 | +0.08% | 333,600 |
| Aug 18, 2026 | 13.25 | 13.25 | 13.04 | 13.06 | -0.33 | -2.46% | 303,000 |
| Aug 17, 2026 | 13.35 | 13.47 | 13.33 | 13.39 | +0.09 | +0.68% | 526,900 |
| Aug 14, 2026 | 13.36 | 13.41 | 13.22 | 13.30 | -0.09 | -0.67% | 227,900 |
65 days, newest first. Daily bars as drawn on the DKILY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.