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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	2,011	1,996	1,996	2,020	1,980	22,800
June 17, 2025	2,041	1,998	1,998	2,041	1,995	12,700
June 16, 2025	2,049	2,026	2,026	2,049	2,005	14,700
June 13, 2025	2,081	2,032	2,032	2,087	2,023	38,300
June 12, 2025	2,090	2,081	2,081	2,121	2,081	33,400
June 11, 2025	2,032	2,102	2,102	2,108	2,027	27,300
June 10, 2025	2,024	2,038	2,038	2,060	2,014	21,400
June 09, 2025	2,023	2,024	2,024	2,068	2,009	21,200
June 06, 2025	2,017	2,022	2,022	2,037	2,011	9,000
June 05, 2025	1,987	2,037	2,037	2,050	1,987	37,100
June 04, 2025	1,946	1,999	1,999	2,014	1,942	44,000
June 03, 2025	1,881	1,946	1,946	1,965	1,877	28,500
June 02, 2025	1,882	1,881	1,881	1,911	1,877	15,800
May 30, 2025	1,910	1,894	1,894	1,934	1,885	12,300
May 29, 2025	1,890	1,910	1,910	1,910	1,880	13,500
May 28, 2025	1,870	1,885	1,885	1,893	1,870	11,000
May 27, 2025	1,874	1,870	1,870	1,886	1,842	11,200
May 26, 2025	1,872	1,860	1,860	1,875	1,827	20,500

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