Daikin Industries Ltd (DKI)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.95 | -2.83653846154 | 104 | 104 | 101.05 | 1760 | 102.74390978 | DE |
| 4 | -15.1 | -13.0004304778 | 116.15 | 117.65 | 101.05 | 1246 | 106.78233866 | DE |
| 12 | -12.45 | -10.9691629956 | 113.5 | 117.75 | 101.05 | 956 | 110.11156676 | DE |
| 26 | -10.1 | -9.08681961314 | 111.15 | 127.7 | 101.05 | 992 | 112.23729242 | DE |
| 52 | -32.1 | -24.1081487045 | 133.15 | 150.5 | 101.05 | 867 | 118.10020417 | DE |
| 156 | -57.1 | -36.1049636421 | 158.15 | 165 | 101.05 | 809 | 125.27644709 | DE |
| 260 | -57.1 | -36.1049636421 | 158.15 | 165 | 101.05 | 809 | 125.27644709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 102 | -1.55 | -1.50 | 102.95 | 103.95 | 101.5 | 2880 |
| 1739827620 | 103.55 | 0.8 | 0.78 | 102.75 | 103.6 | 102.15 | 1067 |
| 1739568420 | 102.75 | -1.2 | -1.15 | 103.85 | 103.85 | 102.45 | 1188 |
| 1739482020 | 103.95 | 1.2 | 1.17 | 103.55 | 103.95 | 102.55 | 1044 |
| 1739395620 | 102.75 | -1.8 | -1.72 | 104 | 104 | 101.1 | 2622 |
| 1739309220 | 104.55 | -2 | -1.88 | 106.05 | 106.95 | 104.55 | 2722 |
| 1739222820 | 106.55 | 2.45 | 2.35 | 106.2 | 107 | 104.2 | 3836 |
| 1738963620 | 104.1 | -2.95 | -2.76 | 104.6 | 106.55 | 104.05 | 1925 |
| 1738877220 | 107.05 | -3.7 | -3.34 | 106.25 | 109 | 106.2 | 1356 |
| 1738790820 | 110.75 | -3.15 | -2.77 | 113.1 | 113.1 | 110.75 | 1611 |
| 1738704420 | 113.9 | 1.25 | 1.11 | 113 | 113.9 | 112.2 | 149 |
| 1738618020 | 112.65 | -2.15 | -1.87 | 112.05 | 113.05 | 110.8 | 907 |
| 1738358820 | 114.8 | 0.2 | 0.17 | 114.7 | 115.15 | 113.85 | 263 |
| 1738272420 | 114.6 | -2.35 | -2.01 | 113.55 | 115.6 | 113.55 | 401 |
| 1738186020 | 116.95 | -0.55 | -0.47 | 117 | 117.15 | 116.15 | 53 |
| 1738099620 | 117.5 | 0.95 | 0.82 | 116.35 | 117.65 | 115.95 | 897 |
| 1738013220 | 116.55 | 1.1 | 0.95 | 116.35 | 116.55 | 114.15 | 1621 |
| 1737754020 | 115.45 | -0.45 | -0.39 | 116.1 | 116.45 | 115.45 | 107 |
| 1737667620 | 115.9 | 0.45 | 0.39 | 116.35 | 116.5 | 115.2 | 144 |
| 1737581220 | 115.45 | -0.45 | -0.39 | 116.15 | 116.6 | 115.05 | 123 |
| 1737494820 | 115.9 | -0.1 | -0.09 | 115.55 | 116.5 | 115.05 | 328 |
| 1737408420 | 116 | 0.65 | 0.56 | 115.95 | 116.6 | 115.45 | 84 |
| 1737149220 | 115.35 | 1.7 | 1.50 | 114.5 | 115.35 | 113.55 | 824 |
| 1737062820 | 113.65 | -0.8 | -0.70 | 113.35 | 114.45 | 113.35 | 83 |
| 1736976420 | 114.45 | 2.45 | 2.19 | 114.1 | 114.45 | 113.15 | 237 |
| 1736890020 | 112 | -2.95 | -2.57 | 112.7 | 112.7 | 112 | 297 |
| 1736803620 | 114.95 | 1.3 | 1.14 | 114.6 | 114.95 | 114.05 | 712 |
| 1736544420 | 113.65 | -0.6 | -0.53 | 113.75 | 114.5 | 112.75 | 426 |
| 1736458020 | 114.25 | -0.3 | -0.26 | 114.1 | 114.25 | 113.55 | 100 |
| 1736371620 | 114.55 | -2.7 | -2.30 | 115.2 | 115.55 | 114.25 | 239 |
| 1736285220 | 117.25 | 1.35 | 1.16 | 115.9 | 117.25 | 115.9 | 598 |
| 1736198820 | 115.9 | -0.55 | -0.47 | 116.25 | 116.65 | 115.7 | 363 |
| 1735939620 | 116.45 | 2.05 | 1.79 | 115.75 | 116.55 | 114.8 | 536 |
| 1735853220 | 114.4 | 1.75 | 1.55 | 113.75 | 114.45 | 112.7 | 1132 |
| 1735594020 | 112.65 | -0.05 | -0.04 | 113.8 | 113.8 | 112.15 | 518 |
| 1735334820 | 112.7 | 5.3 | 4.93 | 111.95 | 113.65 | 111.9 | 1940 |
| 1734989220 | 107.4 | -1.2 | -1.10 | 108.35 | 109.45 | 106.9 | 1206 |
| 1734730020 | 108.6 | -0.75 | -0.69 | 108.05 | 109.05 | 107.95 | 683 |
| 1734643620 | 109.35 | -2 | -1.80 | 109.6 | 110.2 | 107.15 | 5037 |
| 1734557220 | 111.35 | -1.45 | -1.29 | 111.05 | 112.25 | 110.05 | 909 |
| 1734470820 | 112.8 | 1.3 | 1.17 | 112.95 | 112.95 | 111.35 | 791 |
| 1734384420 | 111.5 | -0.05 | -0.04 | 111.55 | 112.9 | 111.5 | 838 |
| 1734125220 | 111.55 | -2.95 | -2.58 | 113 | 113 | 111.55 | 532 |
| 1734038820 | 114.5 | -1.2 | -1.04 | 114.6 | 114.95 | 113.5 | 377 |
| 1733952420 | 115.7 | 0.65 | 0.56 | 114.75 | 115.9 | 113.4 | 812 |
| 1733866020 | 115.05 | -0.7 | -0.60 | 114.95 | 115.65 | 113.7 | 1655 |
| 1733779620 | 115.75 | 0.25 | 0.22 | 115.5 | 116.05 | 114 | 1031 |
| 1733520420 | 115.5 | 0.7 | 0.61 | 114.95 | 115.65 | 114.55 | 313 |
| 1733434020 | 114.8 | -2.05 | -1.75 | 115.75 | 115.75 | 114.05 | 1384 |
| 1733347620 | 116.85 | -0.05 | -0.04 | 116.2 | 117.25 | 115.7 | 822 |
| 1733261220 | 116.9 | 0.45 | 0.39 | 116.25 | 117.75 | 116.25 | 735 |
| 1733174820 | 116.45 | 2.75 | 2.42 | 115.15 | 117.3 | 115.15 | 1298 |
| 1732915620 | 113.7 | -0.6 | -0.52 | 114.55 | 114.9 | 113.5 | 105 |
| 1732829220 | 114.3 | 1.2 | 1.06 | 114.15 | 114.45 | 113.15 | 199 |
| 1732742820 | 113.1 | -2.2 | -1.91 | 113.5 | 114.4 | 112.4 | 539 |
| 1732656420 | 115.3 | 0.9 | 0.79 | 115.15 | 115.3 | 113.6 | 170 |
| 1732570020 | 114.4 | 0.15 | 0.13 | 115.35 | 115.55 | 113.3 | 540 |
| 1732310820 | 114.25 | 0 | 0.00 | 113.85 | 114.65 | 113.05 | 163 |
| 1732224420 | 114.25 | 3.35 | 3.02 | 112.15 | 114.25 | 112.15 | 186 |
| 1732138020 | 110.9 | -0.9 | -0.81 | 111.25 | 111.85 | 110.55 | 205 |
| 1732051620 | 111.8 | -2.45 | -2.14 | 112.65 | 112.65 | 111.2 | 1317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
