Australia markets closed

DKK Co., Ltd. (6706.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,109.00+26.00 (+1.25%)
At close: 03:15PM JST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242,083.002,115.002,057.002,109.002,109.0015,700
20 June 20242,085.002,097.002,045.002,083.002,083.0011,000
19 June 20242,110.002,111.002,085.002,085.002,085.005,600
18 June 20242,088.002,100.002,078.002,091.002,091.007,300
17 June 20242,069.002,094.002,055.002,075.002,075.0011,300
14 June 20242,044.002,099.002,044.002,083.002,083.0028,300
13 June 20242,070.002,071.002,035.002,037.002,037.009,800
12 June 20242,088.002,088.002,059.002,059.002,059.009,900
11 June 20242,128.002,129.002,088.002,088.002,088.0016,000
10 June 20242,088.002,119.002,063.002,119.002,119.0013,600
07 June 20242,075.002,103.002,075.002,102.002,102.006,900
06 June 20242,097.002,108.002,082.002,094.002,094.005,500
05 June 20242,122.002,122.002,083.002,083.002,083.003,000
04 June 20242,090.002,129.002,090.002,114.002,114.004,800
03 June 20242,089.002,128.002,089.002,128.002,128.005,000
31 May 20242,062.002,087.002,056.002,087.002,087.0020,000
30 May 20242,052.002,066.002,048.002,062.002,062.009,400
29 May 20242,084.002,097.002,070.002,075.002,075.006,500
28 May 20242,109.002,109.002,082.002,088.002,088.006,000
27 May 20242,107.002,117.002,100.002,109.002,109.003,100
24 May 20242,083.002,149.002,070.002,107.002,107.009,100
23 May 20242,073.002,100.002,073.002,092.002,092.0011,700
22 May 20242,092.002,110.002,074.002,087.002,087.0011,400
21 May 20242,122.002,122.002,088.002,090.002,090.004,400
20 May 20242,106.002,127.002,103.002,117.002,117.008,200
17 May 20242,066.002,103.002,051.002,103.002,103.008,200
16 May 20242,113.002,113.002,066.002,066.002,066.009,500
15 May 20242,116.002,116.002,088.002,114.002,114.0010,400
14 May 20242,149.002,149.002,107.002,116.002,116.007,300
13 May 20242,114.002,174.002,114.002,149.002,149.0021,500
10 May 20242,079.002,124.002,076.002,102.002,102.0018,200
09 May 20242,062.002,074.002,055.002,073.002,073.005,800
08 May 20242,081.002,085.002,062.002,062.002,062.006,100
07 May 20242,086.002,086.002,064.002,085.002,085.007,900
02 May 20242,085.002,086.002,074.002,076.002,076.007,600
01 May 20242,101.002,101.002,080.002,085.002,085.007,500
30 Apr 20242,077.002,107.002,077.002,101.002,101.005,100
26 Apr 20242,097.002,099.002,075.002,076.002,076.0020,300
25 Apr 20242,107.002,128.002,092.002,106.002,106.007,200
24 Apr 20242,109.002,140.002,100.002,128.002,128.0013,300
23 Apr 20242,084.002,105.002,080.002,097.002,097.0017,500
22 Apr 20242,061.002,090.002,061.002,076.002,076.006,900
19 Apr 20242,082.002,092.002,039.002,044.002,044.0014,900
18 Apr 20242,035.002,124.002,035.002,101.002,101.0014,800
17 Apr 20242,053.002,053.002,030.002,030.002,030.0012,100
16 Apr 20242,070.002,090.002,051.002,055.002,055.0017,800
15 Apr 20242,073.002,082.002,070.002,074.002,074.007,500
12 Apr 20242,124.002,129.002,099.002,099.002,099.009,700
11 Apr 20242,090.002,118.002,077.002,103.002,103.0010,400
10 Apr 20242,085.002,112.002,085.002,101.002,101.003,900
09 Apr 20242,075.002,098.002,061.002,098.002,098.0012,700
08 Apr 20242,076.002,081.002,070.002,075.002,075.006,400
05 Apr 20242,087.002,087.002,054.002,069.002,069.008,900
04 Apr 20242,080.002,098.002,068.002,088.002,088.0014,300
03 Apr 20242,063.002,087.002,060.002,080.002,080.0010,900
02 Apr 20242,101.002,101.002,070.002,070.002,070.0022,300
01 Apr 20242,123.002,150.002,102.002,103.002,103.0018,800
29 Mar 20242,146.002,170.002,125.002,128.002,128.008,800
28 Mar 20242,173.002,188.002,099.002,132.002,132.0073,700
28 Mar 202430 Dividend
27 Mar 20242,199.002,199.002,164.002,167.002,137.0022,200
26 Mar 20242,170.002,188.002,156.002,186.002,155.7418,600
25 Mar 20242,240.002,267.002,167.002,170.002,139.9669,000
22 Mar 20242,138.002,138.002,077.002,090.002,061.0719,000
21 Mar 20242,128.002,140.002,114.002,126.002,096.579,900
19 Mar 20242,095.002,114.002,091.002,106.002,076.845,500
18 Mar 20242,140.002,140.002,104.002,108.002,078.828,500
15 Mar 20242,105.002,135.002,104.002,119.002,089.6630,300
14 Mar 20242,074.002,120.002,060.002,110.002,080.7910,600
13 Mar 20242,064.002,087.002,052.002,074.002,045.2911,800
12 Mar 20242,051.002,085.002,029.002,073.002,044.3017,500
11 Mar 20242,078.002,078.002,050.002,072.002,043.3215,700
08 Mar 20242,067.002,095.002,062.002,095.002,066.0017,500
07 Mar 20242,064.002,080.002,064.002,079.002,050.2211,400
06 Mar 20242,067.002,097.002,067.002,073.002,044.3016,000
05 Mar 20242,077.002,084.002,065.002,070.002,041.3410,600
04 Mar 20242,084.002,114.002,068.002,081.002,052.1912,800
01 Mar 20242,090.002,090.002,090.002,090.002,061.074,800
29 Feb 20242,111.002,139.002,085.002,110.002,080.7913,700
28 Feb 20242,120.002,149.002,104.002,124.002,094.608,600
27 Feb 20242,093.002,140.002,083.002,123.002,093.6111,900
26 Feb 20242,133.002,133.002,083.002,101.002,071.916,900
22 Feb 20242,109.002,109.002,081.002,096.002,066.989,100
21 Feb 20242,096.002,096.002,071.002,084.002,055.158,200
20 Feb 20242,114.002,133.002,100.002,108.002,078.8213,400
19 Feb 20242,110.002,122.002,076.002,114.002,084.738,900
16 Feb 20242,101.002,132.002,089.002,099.002,069.9413,300
15 Feb 20242,066.002,080.002,050.002,066.002,037.4013,200
14 Feb 20242,130.002,131.002,050.002,055.002,026.5528,400
13 Feb 20242,265.002,302.002,127.002,137.002,107.4298,100
09 Feb 20242,373.002,389.002,356.002,365.002,332.2613,300
08 Feb 20242,365.002,387.002,349.002,380.002,347.0513,700
07 Feb 20242,347.002,378.002,347.002,369.002,336.209,000
06 Feb 20242,394.002,405.002,371.002,372.002,339.1615,300
05 Feb 20242,357.002,395.002,357.002,395.002,361.8415,700
02 Feb 20242,338.002,367.002,323.002,362.002,329.3015,600
01 Feb 20242,336.002,369.002,328.002,353.002,320.4312,900
31 Jan 20242,333.002,346.002,320.002,344.002,311.557,400
30 Jan 20242,341.002,354.002,325.002,342.002,309.5810,600
29 Jan 20242,354.002,386.002,337.002,340.002,307.608,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...