Daifuku Co Ltd (PK) Historical Data - DFKCY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Daifuku Co Ltd (PK) (DFKCY)
Daifuku Co Ltd (PK) (DFKCY) Historical

Daifuku Co Ltd (PK) (DFKCY)

8.82

-0.04

(-0.45%)

Closed July 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721770140	8.82	-0.04	-0.45	8.8225	8.89	8.6199999	17768
1721683740	8.86	-0.03	-0.34	8.765	8.89	8.64	72185
1721424180	8.89	0	0.00	8.935	8.96	8.89	76051
1721337960	8.89	-0.36	-3.89	9.03	9.0498999	8.89	25356
1721251320	9.25	-0.17	-1.78	9.03	9.2899999	9.03	17926
1721164920	9.418	-0.06	-0.65	9.39	9.44	9.22	18533
1721078940	9.48	0.04	0.42	9.485	9.59	9.43	41836
1720819200	9.44	0.15	1.61	9.1199999	9.55	9.1199999	32208
1720733280	9.2899999	-0.04	-0.43	8.97	9.59	8.97	26908
1720646880	9.33	-0.04	-0.43	8.96	9.55	8.96	39362
1720560540	9.3699999	0.12	1.30	9.15	9.39	9.15	22989
1720473600	9.25	-0.11	-1.18	9.175	9.32	9.01	31299
1720214640	9.36	0.11	1.19	9.32	9.36	9.0501	20765
1720041000	9.25	-0.08	-0.85	9.19	9.45	9.19	24430
1719955740	9.3295	0.06	0.64	9.3539999	9.51	9.27	75034
1719868980	9.27	-0.12	-1.28	9.458	9.57	9.23	176389
1719610020	9.39	0.15	1.62	9.355	9.4193	9.32	42690
1719523200	9.24	0.1	1.09	9.2701	9.3196	9.23	82527
1719437040	9.14	0.01	0.11	8.92	9.19	8.92	34658
1719350880	9.13	-0.03	-0.33	9.09	9.24	9.08	725924
1719264540	9.16	-0.05	-0.54	9.21	9.24	9.16	102574
1719005220	9.21	0.01	0.11	9.2415	9.26	9.21	39325
1718918640	9.2	0	0.00	8.95	9.27	8.95	46551
1718746140	9.2	-0.05	-0.54	9.15	9.31	9.1	193582
1718659680	9.25	0.19	2.10	9.43	9.43	8.9901	70395
1718400300	9.06	-0.08	-0.88	9.1	9.1	9.0399999	55228
1718314140	9.14	0.08	0.88	9.055	9.17	8.93	26668
1718227380	9.06	0.02	0.22	9.39	9.39	9.05	31017
1718141340	9.0399999	-0.1	-1.09	9.005	9.0399999	8.98	36637
1718054880	9.14	-0.1	-1.08	8.84	9.18	8.84	45955
1717795800	9.24	-0.04	-0.42	9.22	9.26	9.102	27632
1717709400	9.279	0.21	2.30	9.345	9.345	9.07	25932
1717622460	9.07	-0.05	-0.55	8.94	9.14	8.7899999	34104
1717536360	9.1199999	0.25	2.82	9.2	9.21	9.03	66374
1717450140	8.8699999	0.19	2.19	8.9	8.9	8.6	158029
1717190940	8.68	-0.06	-0.69	8.5	8.68	8.5	122397
1717104540	8.74	0.03	0.34	8.52	8.9199	8.52	101162
1717018020	8.7105	-0.26	-2.89	8.74	8.866	8.71	91244
1716931740	8.97	-0.15	-1.64	9.01	9.02	8.94	64190
1716585840	9.1199999	0.05	0.55	9.19	9.195	9.05	31213
1716499740	9.07	-0.23	-2.47	9.282	9.282	9.05	51456
1716412800	9.3	-0.46	-4.71	9.47	9.6	9.3	40642
1716326940	9.76	-0.2	-2.01	9.6199999	9.93	9.6199999	67380
1716240180	9.96	0.04	0.40	10.05	10.23	9.9	41055
1715981340	9.92	-0.45	-4.36	10.05	10.116	9.92	40093
1715894940	10.372	0.04	0.41	10.13	10.46	10.13	90232
1715808000	10.33	0.31	3.09	10.384	10.384	10.0901	28820
1715722140	10.02	-0.54	-5.11	9.916	10.02	9.6401	62110
1715635200	10.56	-0.55	-4.95	10.27	10.63	10.27	24425
1715376000	11.11	0.38	3.54	11.01	11.19	11.01	66003
1715289720	10.73	0.15	1.40	10.482	10.79	10.482	23368
1715203200	10.582	0.11	1.07	10.2	10.59	10.2	21890
1715117340	10.47	0.04	0.38	10.19	10.55	10.19	37671
1715030940	10.43	0.08	0.77	10.406	10.574	10.23	64504
1714771740	10.35	0.17	1.67	10.33	10.39	10.267	25731
1714685340	10.18	0.03	0.30	10.331	10.5164	10.16	23611
1714598400	10.15	-0.04	-0.39	10.182	10.3299	10.13	13319
1714512600	10.19	-0.05	-0.49	10.106	10.52	10.106	93850
1714425720	10.24	0.16	1.59	10.034	10.2594	9.9401	62403
1714166580	10.08	0.02	0.20	10.45	10.45	10.08	25087
1714080300	10.06	-0.31	-2.99	10	10.21	9.98	39611
1713994020	10.37	0.24	2.37	10.167	10.6	10.16	38885

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions