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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2,011	2,017	2,017	2,035	2,000	35,800
July 03, 2025	2,101	2,021	2,021	2,110	2,020	32,800
July 02, 2025	2,105	2,101	2,101	2,123	2,091	28,000
July 01, 2025	2,115	2,125	2,125	2,168	2,112	23,700
June 30, 2025	2,170	2,120	2,120	2,193	2,120	25,400
June 27, 2025	2,143	2,162	2,162	2,189	2,143	43,100
June 26, 2025	2,120	2,143	2,143	2,175	2,118	38,500
June 25, 2025	2,102	2,120	2,120	2,120	2,086	36,000
June 24, 2025	2,151	2,102	2,102	2,162	2,089	38,000
June 23, 2025	2,122	2,144	2,144	2,190	2,110	94,200
June 20, 2025	2,187	2,111	2,111	2,190	2,110	109,000
June 19, 2025	2,017	2,233	2,233	2,235	2,017	316,700

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