DKK Co., Ltd. - 6706.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	1,951	1,925	1,925	1,971	1,917	22,900
October 01, 2025	1,997	1,957	1,957	1,997	1,936	26,700
September 30, 2025	2,037	1,997	1,997	2,037	1,994	12,100
September 29, 2025	2,058	2,019	2,019	2,058	2,010	17,500
September 26, 2025	2,071	2,100	2,060	2,100	2,071	12,000
September 25, 2025	2,081	2,089	2,049.21	2,089	2,071	7,500
September 24, 2025	2,114	2,089	2,049.21	2,114	2,080	11,800
September 22, 2025	2,089	2,102	2,061.96	2,105	2,085	16,800
September 19, 2025	2,107	2,083	2,083	2,108	2,074	15,500
September 18, 2025	2,078	2,092	2,092	2,098	2,068	8,200
September 17, 2025	2,078	2,092	2,092	2,098	2,068	18,000
September 16, 2025	2,089	2,085	2,085	2,104	2,052	18,000
September 12, 2025	2,109	2,095	2,095	2,115	2,095	16,000
September 11, 2025	2,116	2,098	2,098	2,117	2,090	9,000
September 10, 2025	2,093	2,103	2,103	2,111	2,093	8,700
September 09, 2025	2,090	2,103	2,103	2,109	2,068	17,100
September 08, 2025	2,075	2,086	2,086	2,096	2,057	15,600
September 05, 2025	2,065	2,055	2,055	2,066	2,038	21,500
September 04, 2025	2,091	2,065	2,065	2,095	2,063	16,000
September 03, 2025	2,115	2,101	2,101	2,120	2,091	20,100
September 02, 2025	2,117	2,115	2,115	2,120	2,113	7,100
September 01, 2025	2,126	2,116	2,116	2,153	2,113	14,000
August 29, 2025	2,142	2,126	2,126	2,150	2,122	17,700
August 28, 2025	2,141	2,142	2,142	2,151	2,123	13,800
August 27, 2025	2,145	2,149	2,149	2,190	2,140	25,800
August 26, 2025	2,156	2,145	2,145	2,176	2,145	15,000
August 25, 2025	2,194	2,179	2,179	2,198	2,174	15,400
August 22, 2025	2,161	2,194	2,194	2,203	2,150	34,400
August 21, 2025	2,187	2,161	2,161	2,187	2,161	12,700
August 20, 2025	2,165	2,178	2,178	2,184	2,136	23,100
August 19, 2025	2,181	2,175	2,175	2,203	2,164	26,400
August 18, 2025	2,200	2,176	2,176	2,204	2,151	26,600
August 15, 2025	2,145	2,191	2,191	2,235	2,094	100,700
August 14, 2025	2,262	2,242	2,242	2,282	2,240	66,300
August 13, 2025	2,242	2,258	2,258	2,258	2,226	21,400
August 12, 2025	2,223	2,241	2,241	2,250	2,213	24,400
August 08, 2025	2,214	2,224	2,224	2,230	2,201	27,700
August 07, 2025	2,187	2,211	2,211	2,216	2,184	26,400
August 06, 2025	2,172	2,170	2,170	2,197	2,163	18,000
August 05, 2025	2,152	2,152	2,152	2,169	2,145	13,300
August 04, 2025	2,146	2,156	2,156	2,176	2,146	11,900
August 01, 2025	2,161	2,177	2,177	2,195	2,152	19,700
July 31, 2025	2,130	2,185	2,185	2,186	2,130	59,900
July 30, 2025	2,102	2,122	2,122	2,138	2,102	21,200
July 29, 2025	2,108	2,119	2,119	2,137	2,105	15,400
July 28, 2025	2,115	2,123	2,123	2,137	2,106	16,600
July 25, 2025	2,137	2,130	2,130	2,149	2,120	19,900
July 24, 2025	2,133	2,133	2,133	2,165	2,118	27,700
July 23, 2025	2,083	2,108	2,108	2,108	2,061	49,800
July 22, 2025	2,060	2,083	2,083	2,090	2,060	21,900
July 18, 2025	2,130	2,061	2,061	2,130	2,060	26,800
July 17, 2025	2,110	2,125	2,125	2,138	2,110	14,200
July 16, 2025	2,126	2,122	2,122	2,138	2,107	21,900
July 15, 2025	2,132	2,145	2,145	2,169	2,116	35,300
July 14, 2025	2,156	2,134	2,134	2,177	2,134	65,300
July 11, 2025	2,118	2,126	2,126	2,143	2,111	41,700
July 10, 2025	2,127	2,100	2,100	2,127	2,082	62,300
July 09, 2025	2,097	2,127	2,127	2,161	2,085	61,300
July 08, 2025	2,033	2,097	2,097	2,115	2,012	85,400
July 07, 2025	2,020	2,033	2,033	2,083	2,017	56,200

DKK Co., Ltd. (6706.T) JPX