UK markets closed

Daifuku Co., Ltd. (DFKCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
9.39+0.11 (+1.19%)
At close: 02:58PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20249.359.429.329.399.3942,700
27 Jun 20249.279.329.239.249.2482,500
26 Jun 20248.929.198.929.149.1434,700
25 Jun 20249.099.249.089.139.13725,900
24 Jun 20249.219.249.169.169.16102,600
21 Jun 20249.249.269.219.219.2139,300
20 Jun 20248.959.278.959.209.2046,600
18 Jun 20249.159.319.109.209.20193,600
17 Jun 20249.439.438.999.259.2570,400
14 Jun 20249.109.109.049.069.0655,200
13 Jun 20249.069.178.939.149.1426,700
12 Jun 20249.399.399.059.069.0631,000
11 Jun 20249.019.048.989.049.0436,600
10 Jun 20248.849.188.849.149.1446,000
07 Jun 20249.229.269.109.249.2427,600
06 Jun 20249.359.359.079.289.2825,900
05 Jun 20248.949.148.799.079.0734,100
04 Jun 20249.209.219.039.129.1266,400
03 Jun 20248.908.908.608.878.87158,000
31 May 20248.508.688.508.688.68122,400
30 May 20248.528.928.528.748.74101,200
29 May 20248.748.878.718.718.7191,200
28 May 20249.019.028.948.978.9764,200
24 May 20249.199.199.059.129.1231,200
23 May 20249.289.289.059.079.0751,500
22 May 20249.479.609.309.309.3040,600
21 May 20249.629.939.629.769.7667,400
20 May 202410.0510.239.909.969.9641,100
17 May 202410.0510.129.929.929.9240,100
16 May 202410.1310.4610.1310.3710.3790,200
15 May 202410.3810.3810.0910.3310.3328,800
14 May 20249.9210.029.6410.0210.0262,100
13 May 202410.2710.6310.2710.5610.5624,400
10 May 202411.0111.1911.0111.1111.1166,000
09 May 202410.4810.7910.4810.7310.7323,400
08 May 202410.2010.5910.2010.5810.5821,900
07 May 202410.1910.5510.1910.4710.4737,700
06 May 202410.4110.5710.2310.4310.4364,500
03 May 202410.3310.3910.2710.3510.3525,700
02 May 202410.3310.5210.1610.1810.1823,600
01 May 202410.1810.3310.1310.1510.1513,300
30 Apr 202410.1110.5210.1110.1910.1993,900
29 Apr 202410.0310.269.9410.2410.2462,400
26 Apr 202410.4510.4510.0810.0810.0825,100
25 Apr 202410.0010.219.9810.0610.0639,600
24 Apr 202410.1710.6010.1610.3710.3738,900
23 Apr 202410.1610.2810.0110.2010.2079,000
22 Apr 202410.1110.2710.1110.2010.2033,200
19 Apr 202410.3310.3310.1510.2410.2431,500
18 Apr 202410.4710.6210.3810.5010.5023,000
17 Apr 202410.5510.6110.4710.5410.5454,900
16 Apr 202410.9510.9510.7710.8210.8239,500
15 Apr 202411.3411.3411.0811.1111.1133,100
12 Apr 202411.0711.2811.0411.0411.0417,000
11 Apr 202411.4311.5411.2911.4111.4152,600
10 Apr 202411.1711.2311.0611.1711.1790,900
09 Apr 202411.3311.3611.3011.3011.3048,400
08 Apr 202411.6111.6611.4111.4211.4215,500
05 Apr 202411.3911.4811.3911.4311.4354,200
04 Apr 202411.5111.5211.2911.3311.3321,400
03 Apr 202411.3211.4011.3211.3911.3924,200
02 Apr 202411.6511.7311.3211.3711.3724,500
01 Apr 202411.7211.9111.5011.5211.5212,500
28 Mar 202411.7211.9611.7211.9411.9415,200
27 Mar 202411.7211.8511.7211.7811.7819,000
26 Mar 202411.8112.0511.8111.9411.9436,200
25 Mar 202411.7611.9811.7611.8511.8548,200
22 Mar 202411.9411.9811.9211.9311.9376,200
21 Mar 202411.1711.8411.1711.5611.5627,900
20 Mar 202411.2511.2711.1311.2411.2414,700
19 Mar 202411.0911.1811.0611.1511.1579,100
18 Mar 202411.3011.3011.1811.2211.2237,900
15 Mar 202411.4511.4510.9711.0311.0384,900
14 Mar 202410.9411.0010.8810.8910.89131,800
13 Mar 202411.3511.3510.9310.9910.9920,000
12 Mar 202411.5711.5711.1011.2411.2435,500
11 Mar 202411.6711.7011.3411.3511.3529,400
08 Mar 202411.7811.8011.6611.6711.6729,700
07 Mar 202411.8211.8511.7711.8011.8013,400
06 Mar 202411.7011.9311.7011.7411.7445,000
05 Mar 202411.5111.5111.3811.4211.4229,700
04 Mar 202411.7211.7211.5111.5711.5722,900
01 Mar 202411.7211.8211.7211.8111.8134,300
29 Feb 202411.7811.8511.7411.8011.8051,700
28 Feb 202411.6311.6611.6011.6111.6111,500
27 Feb 202411.7011.7211.6811.7111.7133,800
26 Feb 202411.5511.5711.2811.5511.5528,800
23 Feb 202411.2811.3711.2411.2511.2546,900
22 Feb 202411.2611.6811.2011.2911.2914,100
21 Feb 202411.2311.2311.0411.0911.0942,700
20 Feb 202411.1911.1911.1211.1711.1714,500
16 Feb 202411.3011.3010.8310.9810.9844,000
15 Feb 202411.3511.4711.1611.2511.2527,600
14 Feb 202410.7310.8010.7010.7810.7839,800
13 Feb 202410.6310.6410.4410.5610.5642,200
12 Feb 202410.9310.9510.5710.9310.9312,500
09 Feb 202410.9210.9210.7510.8110.8129,700
08 Feb 202410.0310.2510.0010.1810.1881,000
07 Feb 20249.529.729.359.659.6540,600
06 Feb 20249.399.579.269.559.5519,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...