DKK Co.,Ltd. 6706
TSE · Japan · Industrial Services
¥3,320.00-60.00 (-1.78%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,320.00 | -1.78% | ¥3,335.00 | ¥3,360.00 | ¥3,305.00 | 19.90K |
| 2026-10-01 | ¥3,380.00 | +1.65% | ¥3,325.00 | ¥3,380.00 | ¥3,325.00 | 19.40K |
| 2026-09-30 | ¥3,325.00 | +1.06% | ¥3,290.00 | ¥3,345.00 | ¥3,280.00 | 28.80K |
| 2026-09-29 | ¥3,290.00 | -2.37% | ¥3,295.00 | ¥3,315.00 | ¥3,255.00 | 27.90K |
| 2026-09-28 | ¥3,370.00 | +0.90% | ¥3,355.00 | ¥3,380.00 | ¥3,355.00 | 20.10K |
| 2026-09-25 | ¥3,340.00 | -0.74% | ¥3,355.00 | ¥3,385.00 | ¥3,335.00 | 18.10K |
| 2026-09-24 | ¥3,365.00 | +1.05% | ¥3,335.00 | ¥3,380.00 | ¥3,310.00 | 32.10K |
| 2026-09-18 | ¥3,330.00 | 0.00% | ¥3,345.00 | ¥3,355.00 | ¥3,310.00 | 73.90K |
| 2026-09-17 | ¥3,330.00 | +0.30% | ¥3,290.00 | ¥3,345.00 | ¥3,280.00 | 31.70K |
| 2026-09-16 | ¥3,320.00 | +1.37% | ¥3,265.00 | ¥3,350.00 | ¥3,265.00 | 24.70K |
| 2026-09-15 | ¥3,275.00 | -0.61% | ¥3,275.00 | ¥3,320.00 | ¥3,275.00 | 20.90K |
| 2026-09-14 | ¥3,295.00 | +1.23% | ¥3,225.00 | ¥3,310.00 | ¥3,225.00 | 22.00K |
| 2026-09-11 | ¥3,255.00 | -0.61% | ¥3,205.00 | ¥3,270.00 | ¥3,200.00 | 30.50K |
| 2026-09-10 | ¥3,275.00 | +0.77% | ¥3,230.00 | ¥3,280.00 | ¥3,220.00 | 25.80K |
| 2026-09-09 | ¥3,250.00 | +0.93% | ¥3,220.00 | ¥3,305.00 | ¥3,220.00 | 37.50K |
| 2026-09-08 | ¥3,220.00 | -1.98% | ¥3,270.00 | ¥3,315.00 | ¥3,220.00 | 56.90K |
| 2026-09-07 | ¥3,285.00 | -0.45% | ¥3,300.00 | ¥3,320.00 | ¥3,275.00 | 20.40K |
| 2026-09-04 | ¥3,300.00 | +0.15% | ¥3,280.00 | ¥3,320.00 | ¥3,280.00 | 24.40K |
| 2026-09-03 | ¥3,295.00 | 0.00% | ¥3,295.00 | ¥3,315.00 | ¥3,270.00 | 16.90K |
| 2026-09-02 | ¥3,295.00 | -1.35% | ¥3,290.00 | ¥3,325.00 | ¥3,270.00 | 30.00K |
| 2026-09-01 | ¥3,340.00 | -0.45% | ¥3,315.00 | ¥3,360.00 | ¥3,305.00 | 21.50K |
| 2026-08-31 | ¥3,355.00 | +0.30% | ¥3,300.00 | ¥3,365.00 | ¥3,300.00 | 11.10K |
| 2026-08-28 | ¥3,345.00 | +1.06% | ¥3,280.00 | ¥3,370.00 | ¥3,280.00 | 22.60K |
| 2026-08-27 | ¥3,310.00 | -0.45% | ¥3,325.00 | ¥3,345.00 | ¥3,295.00 | 26.50K |
| 2026-08-26 | ¥3,325.00 | 0.00% | ¥3,295.00 | ¥3,355.00 | ¥3,285.00 | 37.50K |
| 2026-08-25 | ¥3,325.00 | +1.53% | ¥3,280.00 | ¥3,355.00 | ¥3,270.00 | 18.00K |
| 2026-08-24 | ¥3,275.00 | -0.15% | ¥3,275.00 | ¥3,320.00 | ¥3,260.00 | 21.40K |
| 2026-08-21 | ¥3,280.00 | +0.15% | ¥3,270.00 | ¥3,290.00 | ¥3,250.00 | 19.20K |
| 2026-08-20 | ¥3,275.00 | 0.00% | ¥3,275.00 | ¥3,300.00 | ¥3,255.00 | 22.10K |
| 2026-08-19 | ¥3,275.00 | -2.67% | ¥3,320.00 | ¥3,320.00 | ¥3,225.00 | 48.30K |
| 2026-08-18 | ¥3,365.00 | -2.04% | ¥3,430.00 | ¥3,460.00 | ¥3,350.00 | 30.70K |
| 2026-08-17 | ¥3,435.00 | -0.43% | ¥3,450.00 | ¥3,530.00 | ¥3,435.00 | 34.30K |
| 2026-08-14 | ¥3,450.00 | -0.58% | ¥3,435.00 | ¥3,510.00 | ¥3,420.00 | 29.60K |
| 2026-08-13 | ¥3,470.00 | +4.52% | ¥3,325.00 | ¥3,475.00 | ¥3,325.00 | 54.70K |
| 2026-08-12 | ¥3,320.00 | -1.78% | ¥3,390.00 | ¥3,390.00 | ¥3,300.00 | 38.80K |
| 2026-08-10 | ¥3,380.00 | +5.63% | ¥3,255.00 | ¥3,385.00 | ¥3,205.00 | 67.80K |
| 2026-08-07 | ¥3,200.00 | -0.62% | ¥3,220.00 | ¥3,235.00 | ¥3,180.00 | 36.60K |
| 2026-08-06 | ¥3,220.00 | +1.58% | ¥3,150.00 | ¥3,240.00 | ¥3,150.00 | 35.80K |
| 2026-08-05 | ¥3,170.00 | +2.76% | ¥3,095.00 | ¥3,205.00 | ¥3,095.00 | 23.40K |
| 2026-08-04 | ¥3,085.00 | +0.65% | ¥3,065.00 | ¥3,110.00 | ¥3,060.00 | 28.70K |
| 2026-08-03 | ¥3,065.00 | -0.65% | ¥3,050.00 | ¥3,110.00 | ¥3,030.00 | 28.30K |
| 2026-07-31 | ¥3,085.00 | +0.98% | ¥3,100.00 | ¥3,130.00 | ¥3,060.00 | 28.10K |
| 2026-07-30 | ¥3,055.00 | +1.66% | ¥2,963.00 | ¥3,090.00 | ¥2,963.00 | 53.40K |
| 2026-07-29 | ¥3,005.00 | +0.47% | ¥2,982.00 | ¥3,030.00 | ¥2,924.00 | 56.10K |
| 2026-07-28 | ¥2,991.00 | -0.96% | ¥3,010.00 | ¥3,010.00 | ¥2,953.00 | 50.10K |
| 2026-07-27 | ¥3,020.00 | +2.13% | ¥2,976.00 | ¥3,045.00 | ¥2,903.00 | 64.40K |
| 2026-07-24 | ¥2,957.00 | -1.92% | ¥2,997.00 | ¥3,020.00 | ¥2,905.00 | 29.30K |
| 2026-07-23 | ¥3,015.00 | +0.17% | ¥3,005.00 | ¥3,025.00 | ¥2,995.00 | 20.90K |
| 2026-07-22 | ¥3,010.00 | +2.77% | ¥2,950.00 | ¥3,055.00 | ¥2,936.00 | 38.90K |
| 2026-07-21 | ¥2,929.00 | +1.88% | ¥2,925.00 | ¥2,939.00 | ¥2,898.00 | 19.40K |
| 2026-07-17 | ¥2,875.00 | -3.88% | ¥2,950.00 | ¥2,976.00 | ¥2,836.00 | 36.10K |
| 2026-07-16 | ¥2,991.00 | -1.29% | ¥3,030.00 | ¥3,030.00 | ¥2,976.00 | 19.30K |
| 2026-07-15 | ¥3,030.00 | +1.00% | ¥3,000.00 | ¥3,045.00 | ¥3,000.00 | 12.10K |
| 2026-07-14 | ¥3,000.00 | +0.40% | ¥2,988.00 | ¥3,020.00 | ¥2,981.00 | 17.20K |
| 2026-07-13 | ¥2,988.00 | -1.06% | ¥3,055.00 | ¥3,085.00 | ¥2,954.00 | 49.50K |
| 2026-07-10 | ¥3,020.00 | -1.95% | ¥3,080.00 | ¥3,095.00 | ¥3,005.00 | 30.50K |
| 2026-07-09 | ¥3,080.00 | +5.12% | ¥2,980.00 | ¥3,090.00 | ¥2,977.00 | 46.80K |
| 2026-07-08 | ¥2,930.00 | -1.41% | ¥2,999.00 | ¥2,999.00 | ¥2,930.00 | 38.80K |
| 2026-07-07 | ¥2,972.00 | -1.26% | ¥3,000.00 | ¥3,055.00 | ¥2,972.00 | 20.30K |
| 2026-07-06 | ¥3,010.00 | -0.82% | ¥3,045.00 | ¥3,045.00 | ¥2,933.00 | 55.30K |
| 2026-07-03 | ¥3,035.00 | -0.33% | ¥3,045.00 | ¥3,045.00 | ¥2,955.00 | 44.80K |
| 2026-07-02 | ¥3,045.00 | -0.49% | ¥3,070.00 | ¥3,110.00 | ¥3,025.00 | 29.00K |
| 2026-07-01 | ¥3,060.00 | +0.66% | ¥3,020.00 | ¥3,065.00 | ¥3,020.00 | 19.30K |
| 2026-06-30 | ¥3,040.00 | -2.72% | ¥3,160.00 | ¥3,160.00 | ¥3,010.00 | 38.80K |
| 2026-06-29 | ¥3,125.00 | +1.30% | ¥3,085.00 | ¥3,125.00 | ¥3,075.00 | 26.40K |
| 2026-06-26 | ¥3,085.00 | -1.44% | ¥3,100.00 | ¥3,145.00 | ¥3,065.00 | 23.30K |
| 2026-06-25 | ¥3,130.00 | +0.32% | ¥3,155.00 | ¥3,155.00 | ¥3,110.00 | 13.30K |
| 2026-06-24 | ¥3,120.00 | +0.65% | ¥3,105.00 | ¥3,140.00 | ¥3,035.00 | 30.80K |
| 2026-06-23 | ¥3,100.00 | -1.12% | ¥3,180.00 | ¥3,225.00 | ¥3,090.00 | 32.40K |
| 2026-06-22 | ¥3,135.00 | -1.26% | ¥3,205.00 | ¥3,295.00 | ¥3,105.00 | 43.60K |
| 2026-06-19 | ¥3,175.00 | +0.63% | ¥3,210.00 | ¥3,225.00 | ¥3,160.00 | 23.90K |
| 2026-06-18 | ¥3,155.00 | 0.00% | ¥3,180.00 | ¥3,180.00 | ¥3,115.00 | 25.90K |
| 2026-06-17 | ¥3,155.00 | -0.79% | ¥3,160.00 | ¥3,240.00 | ¥3,105.00 | 34.00K |
| 2026-06-16 | ¥3,180.00 | -3.20% | ¥3,275.00 | ¥3,275.00 | ¥3,160.00 | 30.00K |
| 2026-06-15 | ¥3,285.00 | +3.30% | ¥3,250.00 | ¥3,300.00 | ¥3,230.00 | 27.40K |
| 2026-06-12 | ¥3,180.00 | +0.16% | ¥3,200.00 | ¥3,245.00 | ¥3,095.00 | 30.10K |
| 2026-06-11 | ¥3,175.00 | -3.50% | ¥3,290.00 | ¥3,290.00 | ¥3,130.00 | 121.10K |
| 2026-06-10 | ¥3,290.00 | -3.24% | ¥3,350.00 | ¥3,385.00 | ¥3,275.00 | 58.40K |
| 2026-06-09 | ¥3,400.00 | +0.29% | ¥3,395.00 | ¥3,415.00 | ¥3,365.00 | 21.60K |
| 2026-06-08 | ¥3,390.00 | -2.16% | ¥3,360.00 | ¥3,435.00 | ¥3,315.00 | 49.50K |
| 2026-06-05 | ¥3,465.00 | -0.29% | ¥3,455.00 | ¥3,505.00 | ¥3,455.00 | 22.90K |
| 2026-06-04 | ¥3,475.00 | -1.00% | ¥3,470.00 | ¥3,500.00 | ¥3,465.00 | 19.40K |
| 2026-06-03 | ¥3,510.00 | +1.01% | ¥3,485.00 | ¥3,545.00 | ¥3,455.00 | 28.00K |
| 2026-06-02 | ¥3,475.00 | -1.42% | ¥3,515.00 | ¥3,515.00 | ¥3,425.00 | 25.90K |
| 2026-06-01 | ¥3,525.00 | +0.43% | ¥3,555.00 | ¥3,625.00 | ¥3,500.00 | 31.40K |
| 2026-05-29 | ¥3,510.00 | -0.28% | ¥3,525.00 | ¥3,580.00 | ¥3,510.00 | 25.50K |
| 2026-05-28 | ¥3,520.00 | +1.15% | ¥3,435.00 | ¥3,520.00 | ¥3,415.00 | 26.80K |
| 2026-05-27 | ¥3,480.00 | -0.57% | ¥3,495.00 | ¥3,510.00 | ¥3,435.00 | 18.80K |
| 2026-05-26 | ¥3,500.00 | +0.86% | ¥3,470.00 | ¥3,520.00 | ¥3,440.00 | 17.70K |
| 2026-05-25 | ¥3,470.00 | +1.91% | ¥3,455.00 | ¥3,535.00 | ¥3,410.00 | 28.70K |