OTC Markets OTCPK - Delayed Quote
USD
Daikin Industries,Ltd. (DKILF)
129.00
-5.49
(-4.08%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
129.16
139.02
129.00
129.00
129.00
200
Oct 29, 2026
127.63
140.60
127.63
134.49
134.49
200
Oct 28, 2026
136.81
142.33
130.06
130.22
130.22
200
Oct 27, 2026
129.87
142.97
129.87
136.63
136.63
200
Oct 26, 2026
142.81
142.81
129.81
139.40
139.40
500
Oct 23, 2026
128.40
140.76
128.28
128.28
128.28
300
Oct 22, 2026
129.08
140.94
129.03
129.19
129.19
200
Oct 21, 2026
131.06
141.29
130.90
135.96
135.96
800
Oct 20, 2026
130.46
143.60
128.85
136.07
136.07
500
Oct 19, 2026
128.61
136.31
128.61
130.48
130.48
1,300
Oct 16, 2026
128.80
135.82
128.80
135.82
135.82
300
Oct 15, 2026
135.84
135.84
128.55
132.28
132.28
3,200
Oct 14, 2026
129.58
135.84
128.73
135.35
135.35
300
Oct 13, 2026
129.31
135.84
129.15
132.58
132.58
400
Oct 12, 2026
126.55
137.34
126.55
131.25
131.25
800
Oct 9, 2026
140.19
140.19
129.60
133.55
133.55
400
Oct 8, 2026
125.16
137.34
125.16
131.86
131.86
500
Oct 7, 2026
138.89
138.89
125.84
125.98
125.98
400
Oct 6, 2026
125.38
137.34
125.38
131.57
131.57
600
Oct 5, 2026
125.16
136.01
125.16
136.01
136.01
400
Oct 2, 2026
124.97
136.49
124.97
125.00
125.00
200
Oct 1, 2026
128.66
138.77
128.50
128.50
128.50
500
Sep 30, 2026
135.01
140.52
134.17
137.27
137.27
500
Sep 29, 2026
1.144
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
138.18
138.18
127.66
137.97
137.97
200
Sep 28, 2026
127.66
138.66
127.50
127.50
126.36
400
Sep 25, 2026
133.50
139.43
127.50
132.87
131.68
4,000
Sep 24, 2026
133.22
137.03
127.50
130.84
129.67
300
Sep 23, 2026
132.31
137.46
127.00
127.66
126.51
300
Sep 22, 2026
127.16
139.36
127.16
127.16
126.02
300
Sep 21, 2026
138.68
138.68
127.16
132.88
131.69
500
Sep 18, 2026
127.16
137.52
127.16
132.40
131.21
200
Sep 17, 2026
140.04
140.04
128.80
134.15
132.95
400
Sep 16, 2026
126.31
139.07
126.15
132.33
131.14
500
Sep 15, 2026
132.16
137.40
124.62
124.62
123.50
700
Sep 14, 2026
126.95
137.84
126.95
132.16
130.97
200
Sep 11, 2026
135.00
137.84
131.00
131.00
129.82
1,100
Sep 10, 2026
140.00
140.00
130.16
130.16
128.99
1,300
Sep 9, 2026
135.00
140.98
130.16
137.50
136.27
200
Sep 8, 2026
130.16
138.04
130.16
130.16
128.99
1,100
Sep 4, 2026
138.43
138.43
130.00
130.16
128.99
200
Sep 3, 2026
127.00
139.29
127.00
130.16
128.99
300
Sep 2, 2026
136.21
136.21
124.54
127.57
126.43
500
Sep 1, 2026
124.26
135.22
124.26
129.52
128.36
300
Aug 31, 2026
124.51
130.84
124.46
124.46
123.34
300
Aug 28, 2026
129.56
132.14
129.36
130.70
129.53
500
Aug 27, 2026
130.16
136.95
129.51
129.51
128.35
600
Aug 26, 2026
130.00
137.19
130.00
137.19
135.96
200
Aug 25, 2026
130.16
137.12
130.16
133.38
132.18
100
Aug 24, 2026
129.16
136.24
129.16
136.24
135.02
400
Aug 21, 2026
132.55
135.93
129.00
131.13
129.95
300
Aug 20, 2026
136.57
136.57
129.00
129.16
128.00
400
Aug 19, 2026
137.35
137.35
129.16
131.02
129.84
700
Aug 18, 2026
128.16
137.54
128.16
130.26
129.09
500
Aug 17, 2026
128.16
140.49
128.04
134.27
133.07
900
Aug 14, 2026
128.16
140.20
128.00
128.16
127.01
300
Aug 13, 2026
135.00
140.28
127.71
128.16
127.01
800
Aug 12, 2026
136.00
142.17
128.43
134.95
133.74
2,600
Aug 11, 2026
136.16
145.85
136.00
140.66
139.40
700
Aug 10, 2026
133.95
146.46
133.95
135.01
133.80
600
Aug 7, 2026
134.36
147.84
134.36
134.66
133.45
700
Aug 6, 2026
132.54
146.62
132.54
133.36
132.16
400
Aug 5, 2026
134.07
147.90
134.07
137.97
136.73
1,100
Aug 4, 2026
141.76
145.83
137.16
141.50
140.23
700
Aug 3, 2026
140.61
154.58
140.61
149.94
148.59
700
Jul 31, 2026
140.93
151.66
139.39
145.61
144.30
400
Jul 30, 2026
139.47
155.99
139.47
148.72
147.39
1,400
Jul 29, 2026
152.39
152.39
138.49
141.99
140.72
600
Jul 28, 2026
139.67
150.54
137.88
144.21
142.92
200
Jul 27, 2026
154.49
154.49
140.26
146.37
145.06
300
Jul 24, 2026
152.90
152.90
139.06
152.46
151.09
300
Jul 23, 2026
139.55
154.22
139.55
141.55
140.28
1,000
Jul 22, 2026
150.00
155.62
148.00
148.16
146.83
2,147,000
Jul 21, 2026
144.76
156.93
144.76
150.85
149.50
200
Jul 20, 2026
145.44
160.34
145.44
148.67
147.34
200
Jul 17, 2026
155.24
155.24
142.91
149.41
148.07
200
Jul 16, 2026
145.46
159.13
144.46
152.40
151.03
2,500
Jul 15, 2026
153.61
160.81
146.07
160.03
158.59
300
Jul 14, 2026
147.61
162.23
146.76
154.18
152.80
200
Jul 13, 2026
147.10
162.32
147.06
154.27
152.89
600
Jul 10, 2026
148.03
162.82
147.88
151.91
150.55
700
Jul 9, 2026
163.19
163.19
150.16
150.16
148.81
100
Jul 8, 2026
156.00
161.14
148.42
150.06
148.71
300
Jul 7, 2026
158.00
165.20
156.00
160.60
159.16
200
Jul 6, 2026
169.22
169.22
156.16
165.91
164.42
100
Jul 2, 2026
156.44
164.79
148.31
155.14
153.75
300
Jul 1, 2026
159.71
159.71
143.99
143.99
142.70
200
Jun 30, 2026
153.16
160.93
146.11
146.11
144.80
3,000
Jun 29, 2026
161.23
161.23
146.76
153.17
151.80
100
Jun 26, 2026
141.48
155.88
141.48
145.79
144.48
2,100
Jun 25, 2026
152.91
152.91
140.17
146.54
145.23
500
Jun 24, 2026
143.16
153.17
143.16
147.71
146.38
300
Jun 23, 2026
138.41
146.00
138.41
138.86
137.61
700
Jun 22, 2026
154.67
156.03
140.21
148.97
147.63
500
Jun 18, 2026
155.77
156.09
143.40
149.65
148.31
200
Jun 17, 2026
141.02
156.06
140.09
147.29
145.97
1,500
Jun 16, 2026
139.99
154.76
139.99
143.85
142.56
200
Jun 15, 2026
142.90
152.76
142.90
147.96
146.63
100
Jun 12, 2026
149.88
149.88
138.02
138.39
137.15
200
Jun 11, 2026
151.19
151.19
137.97
151.06
149.70
600
Jun 10, 2026
138.76
149.44
138.03
143.87
142.58
200
Jun 9, 2026
138.83
152.21
136.33
136.68
135.45
16,300
Jun 8, 2026
155.54
155.54
142.10
142.26
140.98
200
Jun 5, 2026
154.15
154.15
138.21
138.21
136.97
100
Jun 4, 2026
141.04
155.90
141.04
155.83
154.43
2,300
Jun 3, 2026
141.31
155.45
141.31
144.84
143.54
500
Jun 2, 2026
135.00
151.38
135.00
135.90
134.68
100
Jun 1, 2026
143.14
148.14
141.08
148.14
146.81
400
May 29, 2026
146.51
153.36
139.37
151.00
149.65
100
May 28, 2026
140.59
154.88
140.59
145.19
143.89
500
May 27, 2026
154.12
154.12
140.01
140.17
138.91
100
May 26, 2026
153.21
153.21
139.22
146.07
144.76
300
May 22, 2026
158.61
158.61
143.88
151.30
149.94
200
May 21, 2026
149.01
155.49
141.48
142.63
141.35
300
May 20, 2026
156.49
156.49
142.04
143.36
142.07
300
May 19, 2026
142.56
157.12
142.56
146.28
144.97
100
May 18, 2026
159.64
159.64
145.33
152.07
150.71
200
May 15, 2026
167.62
167.62
152.40
159.68
158.25
2,300
May 14, 2026
151.03
167.07
150.93
151.26
149.90
500
May 13, 2026
169.56
169.56
158.60
164.09
162.62
1,600
May 12, 2026
163.31
163.45
156.82
156.98
155.57
2,200
May 11, 2026
163.14
163.14
150.03
153.68
152.30
1,000
May 8, 2026
165.76
165.76
156.40
160.21
158.77
300
May 7, 2026
165.66
165.69
149.31
156.97
155.56
200
May 6, 2026
156.50
156.50
144.56
153.48
152.10
300
May 5, 2026
153.01
153.49
138.78
146.32
145.01
200
May 4, 2026
153.09
153.09
139.00
139.00
137.75
400
May 1, 2026
152.55
153.42
138.42
149.53
148.19
200
Apr 30, 2026
133.03
146.66
133.03
141.16
139.89
3,400
Apr 29, 2026
136.00
141.97
128.98
129.16
128.00
100
Apr 28, 2026
142.29
142.29
129.66
132.84
131.65
200
Apr 27, 2026
141.46
141.46
128.27
128.27
127.12
200
Apr 24, 2026
141.44
141.59
130.95
136.27
135.05
200
Apr 23, 2026
126.36
139.12
125.80
129.02
127.86
200
Apr 22, 2026
139.64
139.64
126.80
126.80
125.66
100
Apr 21, 2026
135.85
142.15
128.55
134.70
133.49
200
Apr 20, 2026
133.77
147.23
133.77
138.41
137.17
300
Apr 17, 2026
143.09
143.09
130.13
136.53
135.30
1,500
Apr 16, 2026
145.27
145.27
131.67
144.55
143.25
100
Apr 15, 2026
132.01
140.50
131.16
137.51
136.28
2,100
Apr 14, 2026
135.75
136.07
123.45
129.93
128.76
100
Apr 13, 2026
126.81
133.40
121.30
122.10
121.00
2,400
Apr 10, 2026
136.36
136.51
123.38
130.04
128.87
300
Apr 9, 2026
121.28
133.94
121.28
122.55
121.45
300
Apr 8, 2026
124.71
134.81
124.71
129.72
128.56
200
Apr 7, 2026
128.39
128.39
117.00
117.06
116.01
200
Apr 6, 2026
122.49
128.34
117.02
122.56
121.46
500
Apr 2, 2026
116.42
129.17
116.42
123.52
122.41
300
Apr 1, 2026
120.41
131.31
120.41
125.40
124.27
1,200
Mar 31, 2026
112.65
125.59
112.65
119.96
118.88
200
Mar 30, 2026
1.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
113.41
124.33
113.41
118.37
117.31
700
Mar 27, 2026
122.94
122.94
118.00
118.00
115.86
200
Mar 26, 2026
121.55
134.48
120.97
133.24
130.82
200
Mar 25, 2026
130.54
130.54
118.24
124.12
121.87
300
Mar 24, 2026
118.00
128.04
118.00
118.16
116.02
200
Mar 23, 2026
120.05
125.13
118.01
118.16
116.02
6,200
Mar 20, 2026
127.09
127.09
118.16
121.31
119.11
300
Mar 19, 2026
126.30
126.65
118.00
118.16
116.02
300
Mar 18, 2026
118.16
128.50
118.16
122.89
120.66
100
Mar 17, 2026
126.87
127.16
118.00
118.16
116.02
200
Mar 16, 2026
118.00
125.65
118.00
118.00
115.86
500
Mar 13, 2026
118.16
126.37
118.16
124.71
122.45
200
Mar 12, 2026
126.97
126.97
119.59
123.21
120.98
500
Mar 11, 2026
115.63
128.04
115.63
122.80
120.57
1,800
Mar 10, 2026
128.27
128.27
118.16
120.56
118.37
300
Mar 9, 2026
118.16
128.29
118.16
128.29
125.96
2,900
Mar 6, 2026
118.18
130.50
118.18
119.12
116.96
300
Mar 5, 2026
130.29
130.52
118.16
126.75
124.45
500
Mar 4, 2026
118.16
128.32
118.16
118.16
116.02
200
Mar 3, 2026
123.00
127.78
118.16
127.78
125.46
400
Mar 2, 2026
132.80
133.02
120.95
130.08
127.72
600
Feb 27, 2026
120.98
133.17
120.98
130.31
127.95
600
Feb 26, 2026
132.14
132.14
120.47
126.10
123.81
200
Feb 25, 2026
138.88
138.88
126.08
129.10
126.76
700
Feb 24, 2026
124.99
135.81
124.99
125.97
123.69
200
Feb 23, 2026
131.84
131.84
121.98
129.46
127.11
400
Feb 20, 2026
131.84
131.84
121.78
126.81
124.51
300
Feb 19, 2026
124.00
131.84
121.80
121.99
119.78
200
Feb 18, 2026
137.51
137.51
124.39
130.09
127.73
500
Feb 17, 2026
129.84
132.00
123.53
130.00
127.64
1,500
Feb 13, 2026
133.65
133.65
121.16
121.51
119.31
300
Feb 12, 2026
120.52
132.00
119.82
125.44
123.17
300
Feb 11, 2026
117.03
129.00
117.03
125.94
123.66
200
Feb 10, 2026
127.83
127.83
116.88
124.94
122.67
5,600
Feb 9, 2026
118.50
124.90
113.39
116.27
114.16
600
Feb 6, 2026
121.63
121.75
110.57
116.61
114.50
2,000
Feb 5, 2026
115.68
117.40
108.76
110.16
108.16
1,400
Feb 4, 2026
131.68
131.68
110.58
115.68
113.58
3,500
Feb 3, 2026
132.83
132.83
119.91
119.91
117.74
300
Feb 2, 2026
120.16
129.57
120.00
129.45
127.10
600
Jan 30, 2026
115.06
126.73
115.02
123.00
120.77
800
Jan 29, 2026
120.00
126.31
112.67
119.47
117.30
800
Jan 28, 2026
120.00
126.73
120.00
120.44
118.26
600
Jan 27, 2026
120.00
129.75
120.00
125.19
122.92
400
Jan 26, 2026
120.00
131.62
120.00
128.56
126.23
300
Jan 23, 2026
130.34
130.34
120.66
120.66
118.47
600
Jan 22, 2026
120.00
129.79
120.00
125.14
122.87
300
Jan 21, 2026
120.66
130.39
120.50
130.01
127.65
600
Jan 20, 2026
120.00
129.86
120.00
125.04
122.77
2,100
Jan 16, 2026
127.53
127.69
124.46
124.62
122.36
700
Jan 15, 2026
130.96
130.96
124.16
127.40
125.09
100
Jan 14, 2026
125.58
129.75
124.16
124.16
121.91
200
Jan 13, 2026
124.20
126.04
124.00
124.00
121.75
6,600
Jan 12, 2026
123.42
131.12
119.17
125.25
122.98
1,300
Jan 9, 2026
123.40
129.58
122.03
125.81
123.53
1,300
Jan 8, 2026
125.00
128.66
121.56
123.10
120.87
600
Jan 7, 2026
130.00
130.00
125.11
126.69
124.39
700
Jan 6, 2026
129.30
130.84
127.35
130.68
128.31
500
Jan 5, 2026
128.82
131.16
128.66
129.78
127.43
900
Jan 2, 2026
128.74
135.05
125.16
130.18
127.82
400
Dec 31, 2025
134.32
134.32
125.16
125.50
123.22
400
Dec 30, 2025
127.98
129.37
127.82
129.14
126.80
200
Dec 29, 2025
127.13
128.45
126.91
127.72
125.40
400
Dec 26, 2025
136.18
136.18
125.00
125.16
122.89
500
Dec 24, 2025
125.00
135.56
125.00
125.16
122.89
200
Dec 23, 2025
130.53
130.78
129.16
129.37
127.02
600
Dec 22, 2025
134.97
134.97
128.15
128.35
126.02
400
Dec 19, 2025
125.15
132.32
125.12
126.19
123.90
1,900
Dec 18, 2025
126.02
127.36
125.79
125.79
123.51
800
Dec 17, 2025
132.08
132.08
118.78
123.34
121.10
1,400
Dec 16, 2025
126.83
127.90
123.82
123.82
121.57
800
Dec 15, 2025
125.58
126.93
122.95
126.93
124.63
800
Dec 12, 2025
121.52
127.90
120.75
124.29
122.04
600
Dec 11, 2025
133.39
133.39
125.13
125.29
123.02
400
Dec 10, 2025
123.72
127.90
121.92
121.92
119.71
1,100
Dec 9, 2025
123.94
125.58
123.35
125.58
123.30
800
Dec 8, 2025
120.42
128.02
120.42
127.90
125.58
1,300
Dec 5, 2025
127.03
128.87
126.68
128.22
125.89
1,600
Dec 4, 2025
130.45
131.04
127.72
131.04
128.66
400
Dec 3, 2025
126.38
132.56
120.26
129.65
127.30
2,400
Dec 2, 2025
126.70
128.14
125.96
125.96
123.68
800
Dec 1, 2025
133.00
133.00
125.70
125.86
123.58
800
Nov 28, 2025
131.14
132.27
128.90
132.27
129.87
800
Nov 26, 2025
129.83
136.15
129.03
130.17
127.81
1,100
Nov 25, 2025
126.45
133.61
124.13
128.95
126.61
400
Nov 24, 2025
123.65
128.38
122.71
122.71
120.48
500
Nov 21, 2025
131.00
131.00
122.12
129.22
126.88
200
Nov 20, 2025
124.74
128.69
122.37
125.35
123.08
600
Nov 19, 2025
118.00
130.33
117.78
118.16
116.02
400
Nov 18, 2025
125.10
128.48
121.27
124.94
122.67
400
Nov 17, 2025
128.87
130.71
121.01
121.01
118.82
600
Nov 14, 2025
138.99
140.20
126.45
133.70
131.28
700
Nov 13, 2025
126.92
139.04
125.79
132.17
129.77
700
Nov 12, 2025
129.55
131.79
128.48
128.48
126.15
100
Nov 11, 2025
128.02
129.40
125.95
126.11
123.82
900
Nov 10, 2025
130.00
130.00
121.69
130.00
127.64
600
Nov 7, 2025
123.44
129.07
123.44
126.27
123.98
600
Nov 6, 2025
121.14
126.00
121.14
125.86
123.58
200
Nov 5, 2025
112.91
123.41
112.91
117.17
115.05
500
Nov 4, 2025
124.66
124.66
111.26
111.35
109.33
1,500
Nov 3, 2025
110.98
122.51
110.79
113.71
111.65
2,000
Oct 31, 2025
122.56
122.56
112.16
112.16
110.13
900
