Daikin Industries Ltd (DKI)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.35 | -3.61295681063 | 120.4 | 121.25 | 114.95 | 451 | 117.165751 | DE |
| 4 | 2.6 | 2.29175848391 | 113.45 | 127.7 | 111.05 | 814 | 121.5938352 | DE |
| 12 | -13.7 | -10.5587668593 | 129.75 | 134.5 | 105.7 | 1410 | 113.03845801 | DE |
| 26 | -3.05 | -2.56087321579 | 119.1 | 150.5 | 105.7 | 913 | 119.52984679 | DE |
| 52 | -28.95 | -19.9655172414 | 145 | 155.94999 | 105.7 | 835 | 127.05638455 | DE |
| 156 | -42.1 | -26.6202971862 | 158.15 | 165 | 105.7 | 811 | 129.36741306 | DE |
| 260 | -42.1 | -26.6202971862 | 158.15 | 165 | 105.7 | 811 | 129.36741306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 116.3 | -0.25 | -0.21 | 116.5 | 116.95 | 116.05 | 572 |
| 1729196760 | 116.55 | -0.55 | -0.47 | 116.7 | 118 | 115.95 | 480 |
| 1729110360 | 117.1 | 1.1 | 0.95 | 115.05 | 117.1 | 114.95 | 343 |
| 1729023960 | 116 | -4 | -3.33 | 117.05 | 118.8 | 115.95 | 919 |
| 1728937620 | 120 | 0.65 | 0.54 | 121 | 121.25 | 119.95 | 407 |
| 1728678360 | 119.35 | -1.1 | -0.91 | 120.4 | 120.4 | 118.35 | 108 |
| 1728591960 | 120.45 | -0.5 | -0.41 | 120.15 | 120.45 | 118.3 | 123 |
| 1728505560 | 120.95 | -0.6 | -0.49 | 119.65 | 120.95 | 117 | 1042 |
| 1728419160 | 121.55 | -3.95 | -3.15 | 121.75 | 122.95 | 120.15 | 552 |
| 1728332760 | 125.5 | 1.15 | 0.92 | 126 | 126.35 | 123.75 | 735 |
| 1728073560 | 124.35 | 0.9 | 0.73 | 123.35 | 126.15 | 123.25 | 305 |
| 1727987220 | 123.45 | -4.2 | -3.29 | 124.9 | 124.9 | 123.15 | 181 |
| 1727900820 | 127.65 | 3.65 | 2.94 | 127.7 | 127.7 | 125 | 635 |
| 1727814420 | 124 | -0.8 | -0.64 | 125.3 | 125.3 | 122.4 | 2356 |
| 1727728020 | 124.8 | 1.75 | 1.42 | 127.4 | 127.7 | 123.5 | 2279 |
| 1727468760 | 123.05 | 0.95 | 0.78 | 126.3 | 126.3 | 119.95 | 2492 |
| 1727382360 | 122.1 | 4.2 | 3.56 | 119.05 | 122.1 | 119.05 | 1099 |
| 1727295960 | 117.9 | 3.9 | 3.42 | 116.9 | 118.25 | 116.9 | 569 |
| 1727209560 | 114 | -1 | -0.87 | 114.75 | 115.1 | 113.7 | 507 |
| 1727123160 | 115 | 1.7 | 1.50 | 111.05 | 115 | 111.05 | 764 |
| 1726864020 | 113.3 | -0.1 | -0.09 | 113.45 | 113.75 | 111.85 | 390 |
| 1726777560 | 113.4 | 1.85 | 1.66 | 113.2 | 113.4 | 112.05 | 81 |
| 1726691220 | 111.55 | -0.05 | -0.04 | 111.85 | 112.7 | 111.55 | 503 |
| 1726604760 | 111.6 | 0.1 | 0.09 | 111.35 | 113.2 | 111.35 | 319 |
| 1726518420 | 111.5 | 0.5 | 0.45 | 112.25 | 112.55 | 110.75 | 601 |
| 1726259160 | 111 | 0.2 | 0.18 | 110.75 | 111.85 | 110 | 962 |
| 1726172760 | 110.8 | 1.8 | 1.65 | 108.9 | 110.8 | 107.25 | 861 |
| 1726086360 | 109 | 0.05 | 0.05 | 108.1 | 109.1 | 107.05 | 484 |
| 1725999960 | 108.95 | 0.1 | 0.09 | 107.85 | 108.95 | 107.1 | 1449 |
| 1725913620 | 108.85 | 1.35 | 1.26 | 108.95 | 110.05 | 108.55 | 407 |
| 1725654360 | 107.5 | -4.7 | -4.19 | 109.8 | 110.5 | 106.5 | 3849 |
| 1725567960 | 112.2 | 0.3 | 0.27 | 114.35 | 114.65 | 112.2 | 664 |
| 1725481560 | 111.9 | -0.15 | -0.13 | 110.95 | 112.65 | 110.4 | 878 |
| 1725395160 | 112.05 | -3.85 | -3.32 | 114.75 | 115.55 | 112.05 | 2416 |
| 1725308760 | 115.9 | 1.55 | 1.36 | 114.65 | 115.9 | 113.75 | 1624 |
| 1725049560 | 114.35 | -0.6 | -0.52 | 116.5 | 116.5 | 114.15 | 901 |
| 1724963160 | 114.95 | -0.45 | -0.39 | 115 | 116.55 | 114.95 | 766 |
| 1724876760 | 115.4 | -0.45 | -0.39 | 115.75 | 116.85 | 114.4 | 733 |
| 1724790420 | 115.85 | 2.25 | 1.98 | 116 | 116.95 | 115 | 1415 |
| 1724704020 | 113.6 | 1.25 | 1.11 | 113.85 | 116.1 | 112.5 | 2781 |
| 1724444820 | 112.35 | 4.7 | 4.37 | 112.05 | 112.35 | 110.6 | 3417 |
| 1724358420 | 107.65 | -1.6 | -1.46 | 109.4 | 111.25 | 107.5 | 6990 |
| 1724271960 | 109.25 | -1.5 | -1.35 | 109.75 | 110.05 | 108.8 | 2728 |
| 1724185560 | 110.75 | 0.3 | 0.27 | 111.95 | 113.5 | 110 | 3544 |
| 1724099220 | 110.45 | 1.45 | 1.33 | 111.15 | 112.55 | 110.2 | 4974 |
| 1723840020 | 109 | 0.85 | 0.79 | 109.95 | 110.25 | 107.7 | 978 |
| 1723753620 | 108.15 | -0.2 | -0.18 | 109.9 | 110.45 | 107 | 2229 |
| 1723667160 | 108.35 | -2.45 | -2.21 | 110.95 | 111.15 | 108 | 1104 |
| 1723580760 | 110.8 | 4.3 | 4.04 | 109.95 | 110.8 | 107.65 | 948 |
| 1723494360 | 106.5 | -0.5 | -0.47 | 107.4 | 108.5 | 105.7 | 2121 |
| 1723235220 | 107 | -4.15 | -3.73 | 106 | 108 | 105.7 | 3569 |
| 1723148820 | 111.15 | 4.15 | 3.88 | 109.95 | 111.35 | 109 | 808 |
| 1723062360 | 107 | -4.5 | -4.04 | 108 | 110 | 106 | 4634 |
| 1722975960 | 111.5 | -5.7 | -4.86 | 119.95 | 119.95 | 109.05 | 3871 |
| 1722889620 | 117.2 | -3.8 | -3.14 | 115 | 122 | 111 | 1591 |
| 1722630360 | 121 | -7.25 | -5.65 | 124.8 | 124.8 | 120.05 | 1114 |
| 1722544020 | 128.25 | -5.3 | -3.97 | 131.5 | 131.69999 | 127.8 | 675 |
| 1722457560 | 133.55 | 1.15 | 0.87 | 132.6 | 133.6 | 132.05 | 313 |
| 1722371220 | 132.4 | -1.3 | -0.97 | 132.05 | 134.5 | 132.05 | 248 |
| 1722284760 | 133.69999 | 1.8 | 1.36 | 132.8 | 133.69999 | 131.8 | 225 |
| 1722025620 | 131.9 | 1.8 | 1.38 | 129.75 | 132.1 | 129.6 | 513 |
| 1721939160 | 130.1 | -1.2 | -0.91 | 130.05 | 131.15 | 130 | 480 |
| 1721852820 | 131.3 | -2.65 | -1.98 | 132.6 | 134.05 | 131.05 | 89 |
| 1721766420 | 133.94999 | 1.95 | 1.48 | 133.19999 | 134 | 132.15 | 194 |
| 1721679960 | 132 | 0.9 | 0.69 | 131.25 | 132.8 | 131.25 | 517 |
| 1721420760 | 131.1 | -0.85 | -0.64 | 131.25 | 132.3 | 131.1 | 87 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
