Dark

DFKCY
DAIFUKU CO LTD UNSP/ADR
stock OTC ADR

EOD

Aug 5, 2026

19.63USD+1.133%(+0.22)39,165

Pre-market

0.00USD-100.000%(-18.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	19.6345	19.9000	19.4875	19.6300	+1.133%	39,165	0.000%
2026-08-04	18.5300	19.6900	18.5300	19.4100	+3.908%	90,126	+1.133%
2026-08-03	18.4400	18.6800	18.2260	18.6800	+1.192%	57,937	+5.086%
2026-07-31	18.3350	18.8900	18.2100	18.4600	+2.271%	50,218	+6.338%
2026-07-30	17.3700	18.1500	17.3700	18.0500	+3.915%	82,122	+8.753%
2026-07-29	16.8900	17.8400	16.8900	17.3700	-3.446%	58,688	+13.011%
2026-07-28	17.4750	18.0000	17.3000	17.9900	-6.008%	82,517	+9.116%
2026-07-27	18.5600	19.4300	18.5600	19.1400	+1.485%	89,761	+2.560%
2026-07-24	19.0300	19.2100	18.8025	18.8600	-0.053%	73,458	+4.083%
2026-07-23	19.3850	19.3850	18.8600	18.8700	-3.379%	50,034	+4.028%
2026-07-22	19.5700	20.3299	19.4700	19.5300	-0.712%	35,255	+0.512%
2026-07-21	19.6145	19.9350	19.4390	19.6700	+0.511%	30,751	-0.203%
2026-07-20	19.4250	19.5750	19.3201	19.5700	+1.768%	50,714	+0.307%
2026-07-17	19.0000	19.3300	18.4600	19.2300	-4.328%	44,286	+2.080%
2026-07-16	20.1050	20.2700	19.9501	20.1000	-2.663%	41,646	-2.338%
2026-07-15	21.6500	21.6500	20.4300	20.6500	+1.280%	43,479	-4.939%
2026-07-14	19.6500	21.0265	19.6500	20.3890	-0.832%	73,408	-3.723%
2026-07-13	20.8700	21.2500	20.1016	20.5600	-3.925%	36,638	-4.523%
2026-07-10	21.2025	21.4600	21.0901	21.4000	+1.759%	22,952	-8.271%
2026-07-09	20.6550	21.2400	20.5700	21.0300	+2.286%	39,514	-6.657%
2026-07-08	20.2500	20.6600	19.6500	20.5600	-1.815%	37,977	-4.523%
2026-07-07	21.8000	21.8000	20.8701	20.9400	-7.057%	22,466	-6.256%
2026-07-06	22.1620	22.6100	21.5000	22.5300	-0.310%	34,222	-12.872%
2026-07-02	22.7300	23.0000	22.2750	22.6000	+0.089%	20,818	-13.142%
2026-07-01	23.4250	23.4250	22.4000	22.5800	+2.357%	46,338	-13.065%
2026-06-30	21.9500	22.1400	21.8000	22.0600	-0.451%	31,418	-11.015%
2026-06-29	21.3600	22.4600	20.8600	22.1600	+0.682%	53,081	-11.417%
2026-06-26	22.0750	22.3700	21.8000	22.0100	+1.710%	39,773	-10.813%
2026-06-25	21.9100	21.9100	21.6200	21.6400	-0.414%	34,556	-9.288%
2026-06-24	22.5800	22.5800	21.0001	21.7300	-0.138%	31,429	-9.664%
2026-06-23	21.8200	21.8500	20.6901	21.7600	-3.802%	25,822	-9.789%
2026-06-22	22.5100	22.9300	22.3860	22.6200	-0.352%	37,303	-13.218%
2026-06-18	22.8115	22.9300	22.5100	22.7000	+3.795%	22,390	-13.524%
2026-06-17	22.1100	22.3300	21.8700	21.8700	+2.388%	41,240	-10.242%
2026-06-16	21.4550	21.5899	21.2724	21.3600	-0.836%	32,899	-8.099%
2026-06-15	21.9850	21.9900	21.5300	21.5400	+4.209%	66,686	-8.867%
2026-06-12	20.0100	20.8199	20.0100	20.6700	+1.773%	31,487	-5.031%
2026-06-11	19.3000	20.5100	19.3000	20.3100	+4.154%	63,460	-3.348%
2026-06-10	18.8800	20.3000	18.8800	19.5000	-3.178%	60,647	+0.667%
2026-06-09	20.7000	20.7000	19.9300	20.1400	-3.590%	34,101	-2.532%
2026-06-08	21.3800	21.3800	20.8900	20.8900	+0.192%	27,311	-6.032%
2026-06-05	21.5300	21.7099	20.7900	20.8500	-2.960%	34,909	-5.851%
2026-06-04	21.4050	22.1000	20.7500	21.4860	-1.980%	28,458	-8.638%
2026-06-03	22.3300	22.3300	21.8500	21.9200	+0.782%	25,157	-10.447%
2026-06-02	22.2500	22.2500	21.7300	21.7500	-3.974%	39,056	-9.747%
2026-06-01	22.8400	23.1325	22.3100	22.6500	-0.832%	36,879	-13.333%
2026-05-29	22.9500	23.8000	22.7800	22.8400	-2.310%	37,876	-14.054%
2026-05-28	22.7600	23.4300	22.7600	23.3800	+4.282%	69,985	-16.039%
2026-05-27	23.2920	23.3100	22.2800	22.4200	-0.928%	51,261	-12.444%
2026-05-26	22.7300	22.7300	22.5240	22.6300	+1.072%	20,974	-13.257%
2026-05-22	22.3200	23.3600	22.1650	22.3900	+5.963%	30,503	-12.327%
2026-05-21	21.4900	21.5900	20.8400	21.1300	-2.085%	23,297	-7.099%
2026-05-20	22.0100	22.0100	20.5600	21.5800	-1.998%	77,573	-9.036%
2026-05-19	22.8800	22.8800	21.8300	22.0200	-1.167%	165,481	-10.854%
2026-05-18	22.7800	22.7850	22.2800	22.2800	-1.634%	30,165	-11.894%
2026-05-15	22.6245	22.8800	22.5000	22.6500	-6.636%	45,284	-13.333%
2026-05-14	23.6900	24.6000	23.5800	24.2600	-0.858%	330,921	-19.085%
2026-05-13	24.8500	25.3200	24.2200	24.4700	+0.575%	172,737	-19.779%
2026-05-12	24.9550	25.1000	24.0500	24.3300	+0.954%	54,080	-19.318%
2026-05-11	23.6780	25.0600	23.3100	24.1000	-0.537%	32,959	-18.548%
2026-05-08	24.1501	24.4300	24.1301	24.2300	+5.256%	29,472	-18.985%
2026-05-07	23.5500	23.6100	23.0200	23.0200	+3.600%	31,092	-14.726%
2026-05-06	22.4000	22.8239	21.8500	22.2200	+2.444%	46,466	-11.656%
2026-05-05	21.8800	21.8999	21.1101	21.6900	+0.370%	16,690	-9.497%
2026-05-04	20.7501	21.9800	20.7501	21.6100	0.000%	18,091	-9.162%
2026-05-01	21.6595	21.7300	21.4824	21.6100	-0.552%	19,781	-9.162%
2026-04-30	21.7850	21.9000	21.4400	21.7300	+6.052%	23,125	-9.664%
2026-04-29	20.5950	20.5950	20.3900	20.4900	-0.534%	39,136	-4.197%
2026-04-28	20.2000	20.9700	20.2000	20.6000	+1.030%	32,329	-4.709%
2026-04-27	20.2900	21.1900	20.2900	20.3900	+1.443%	24,642	-3.727%
2026-04-24	19.3001	20.7000	19.3001	20.1000	+1.056%	23,327	-2.338%
2026-04-23	19.4510	20.4800	19.4510	19.8900	-0.649%	32,130	-1.307%
2026-04-22	19.9500	20.0200	19.7700	20.0200	+0.351%	32,502	-1.948%
2026-04-21	20.1300	20.8100	19.6700	19.9500	-2.302%	29,588	-1.604%
2026-04-20	20.2700	20.4200	20.2000	20.4200	-0.439%	96,404	-3.869%
2026-04-17	20.0800	20.8100	20.0800	20.5100	+1.284%	19,568	-4.291%
2026-04-16	20.3400	21.0600	19.7601	20.2500	-0.442%	23,882	-3.062%
2026-04-15	20.9500	20.9500	20.1900	20.3400	-3.051%	26,108	-3.491%
2026-04-14	19.8800	21.4500	19.8800	20.9800	+2.793%	32,132	-6.435%
2026-04-13	20.0700	20.6800	19.6200	20.4100	-0.488%	52,334	-3.822%
2026-04-10	21.0800	21.0800	20.4000	20.5100	+3.953%	22,338	-4.291%
2026-04-09	20.1900	20.1900	19.3015	19.7300	+2.122%	41,684	-0.507%
2026-04-08	18.7500	20.1800	18.7500	19.3200	+4.207%	84,408	+1.605%
2026-04-07	18.0400	18.5400	17.9600	18.5400	-0.483%	64,217	+5.879%
2026-04-06	18.8350	19.2900	18.5601	18.6300	+1.637%	40,796	+5.368%
2026-04-02	18.0850	18.3600	17.8000	18.3300	-0.758%	42,784	+7.092%
2026-04-01	18.4284	18.8000	18.4284	18.4700	+5.664%	44,844	+6.280%
2026-03-31	17.0000	17.7100	16.9500	17.4800	+2.824%	59,479	+12.300%
2026-03-30	17.8000	17.9800	17.0000	17.0000	-1.278%	42,584	+15.471%
2026-03-27	17.1400	17.6500	17.1400	17.2200	-4.651%	78,870	+13.995%
2026-03-26	18.3900	18.7100	17.8500	18.0600	+1.120%	56,525	+8.693%
2026-03-25	17.1300	18.1700	17.1300	17.8600	+0.224%	42,452	+9.910%
2026-03-24	17.9300	18.0400	17.6100	17.8200	-0.336%	59,412	+10.157%
2026-03-23	17.7390	18.1000	17.7300	17.8800	+3.174%	50,106	+9.787%
2026-03-20	18.0650	18.5100	17.2500	17.3300	-4.254%	32,130	+13.272%
2026-03-19	18.1900	18.2199	17.7500	18.1000	-0.495%	25,367	+8.453%
2026-03-18	18.9500	19.2100	18.1900	18.1900	+0.220%	39,200	+7.916%
2026-03-17	18.0640	18.2600	17.8000	18.1500	+2.369%	34,744	+8.154%
2026-03-16	17.7000	17.9500	17.7000	17.7300	0.000%	24,021	+10.716%
2026-03-13	17.7000	18.1700	17.2800	17.7300	-2.582%	33,417	+10.716%
2026-03-12	18.1800	18.7200	18.1700	18.2000	-0.709%	38,207	+7.857%
2026-03-11	18.4200	18.5100	18.3100	18.3300	+2.920%	25,435	+7.092%
2026-03-10	17.2500	18.1750	17.2500	17.8100	+0.849%	29,694	+10.219%
2026-03-09	17.4260	17.6600	16.8300	17.6600	-0.170%	40,800	+11.155%
2026-03-06	17.4500	18.0400	16.8901	17.6900	-2.265%	56,514	+10.967%
2026-03-05	18.7660	18.7660	17.8901	18.1000	-1.147%	37,401	+8.453%
2026-03-04	18.1400	19.2000	18.1400	18.3100	-2.347%	86,505	+7.209%
2026-03-03	17.2100	19.6300	17.2100	18.7500	-5.399%	65,020	+4.693%
2026-03-02	20.0355	20.6900	19.5001	19.8200	-3.223%	34,206	-0.959%
2026-02-27	20.5450	20.6300	20.4600	20.4800	-0.292%	22,357	-4.150%
2026-02-26	20.6700	20.6700	20.2600	20.5400	+1.583%	87,372	-4.430%
2026-02-25	20.3100	20.3200	20.1500	20.2200	-0.882%	95,019	-2.918%
2026-02-24	20.4100	20.5400	20.1300	20.4000	+0.394%	114,471	-3.775%
2026-02-23	20.2200	20.5400	20.2200	20.3200	-1.119%	121,366	-3.396%
2026-02-20	20.4000	20.5500	20.2500	20.5500	-0.388%	26,165	-4.477%
2026-02-19	20.5000	21.4500	20.5000	20.6300	+1.227%	42,569	-4.847%
2026-02-18	20.0470	21.1400	20.0470	20.3800	-0.779%	33,290	-3.680%
2026-02-17	19.8800	21.3900	19.8800	20.5400	-0.773%	24,684	-4.430%
2026-02-13	19.7700	20.7000	19.7700	20.7000	+2.374%	36,651	-5.169%
2026-02-12	19.9800	20.3400	19.8800	20.2200	+2.901%	44,717	-2.918%
2026-02-11	19.8052	20.3600	19.5500	19.6500	+0.306%	23,483	-0.102%
2026-02-10	19.7600	19.9118	19.4300	19.5900	+1.819%	26,912	+0.204%
2026-02-09	18.4700	19.6500	18.4700	19.2400	+1.104%	41,495	+2.027%
2026-02-06	18.6900	19.0300	18.3700	19.0300	+5.254%	23,045	+3.153%
2026-02-05	17.7000	18.7300	17.7000	18.0800	-1.148%	44,565	+8.573%
2026-02-04	18.0825	18.5400	18.0675	18.2900	+1.217%	34,597	+7.326%
2026-02-03	18.0420	18.3300	17.8900	18.0700	+2.554%	43,052	+8.633%
2026-02-02	17.5000	18.1800	17.5000	17.6200	-1.233%	33,049	+11.407%
2026-01-30	17.8900	18.0899	17.7500	17.8400	+2.411%	45,967	+10.034%
2026-01-29	17.3500	17.5400	17.1600	17.4200	-1.191%	59,798	+12.687%
2026-01-28	17.6400	17.7800	17.5900	17.6300	+0.685%	26,710	+11.344%
2026-01-27	17.4500	17.7000	17.4500	17.5100	+1.155%	37,732	+12.107%
2026-01-26	17.1500	17.4200	17.1200	17.3100	-0.288%	26,051	+13.403%
2026-01-23	17.2550	17.6900	17.2550	17.3600	-0.772%	23,662	+13.076%
2026-01-22	17.2455	17.6800	17.2100	17.4950	-0.086%	22,497	+12.203%
2026-01-21	17.2375	17.5500	17.2375	17.5100	+0.980%	22,075	+12.107%
2026-01-20	17.2250	17.4700	16.8300	17.3400	-1.112%	60,816	+13.206%
2026-01-16	17.3600	17.5800	17.3600	17.5350	+1.534%	43,840	+11.948%
2026-01-15	16.9900	17.9400	16.9900	17.2700	+3.228%	22,443	+13.665%
2026-01-14	16.7000	17.1100	16.2800	16.7300	+0.240%	39,432	+17.334%
2026-01-13	16.7500	17.0100	16.6900	16.6900	-0.477%	20,677	+17.615%
2026-01-12	16.4400	17.0000	16.4400	16.7700	+0.479%	29,303	+17.054%
2026-01-09	16.8800	16.8800	16.4401	16.6900	+2.393%	13,504	+17.615%
2026-01-08	15.6900	16.9099	15.6900	16.3000	0.000%	25,810	+20.429%
2026-01-07	16.4285	16.6500	16.2601	16.3000	+2.003%	67,890	+20.429%
2026-01-06	15.6101	16.6800	15.6101	15.9800	-0.868%	65,373	+22.841%
2026-01-05	15.9600	16.1200	15.7600	16.1200	+2.025%	25,052	+21.774%
2026-01-02	15.7350	15.9600	15.6225	15.8000	+1.088%	26,779	+24.241%
2025-12-31	15.9150	16.3100	15.6100	15.6300	-1.698%	11,504	+25.592%
2025-12-30	15.9250	16.4200	15.5700	15.9000	+0.126%	151,720	+23.459%
2025-12-29	15.4500	15.8800	15.4200	15.8800	+0.889%	29,851	+23.615%
2025-12-26	15.6550	15.8800	15.4300	15.7400	+0.064%	28,010	+24.714%
2025-12-24	15.8490	15.8800	15.6100	15.7300	+0.197%	12,926	+24.793%
2025-12-23	15.7300	15.8800	15.6700	15.6990	+1.677%	50,529	+25.040%
2025-12-22	15.8900	15.8900	15.0701	15.4400	-0.962%	52,543	+27.137%
2025-12-19	15.3100	15.6300	14.9300	15.5900	+1.497%	49,049	+25.914%
2025-12-18	15.2260	15.5400	14.9300	15.3600	-2.103%	55,012	+27.799%
2025-12-17	15.1600	16.2500	15.1600	15.6899	-2.608%	12,132	+25.112%
2025-12-16	16.5500	16.5500	15.7301	16.1100	-0.556%	28,182	+21.850%
2025-12-15	15.7800	16.9700	15.7800	16.2000	+2.467%	31,143	+21.173%
2025-12-12	15.8200	16.7600	15.8100	15.8100	-2.045%	24,348	+24.162%
2025-12-11	16.3200	16.4900	16.1400	16.1400	+0.031%	22,804	+21.623%
2025-12-10	16.2700	16.3000	15.9100	16.1350	-1.360%	23,716	+21.661%
2025-12-09	16.6500	16.6500	16.3500	16.3575	+0.972%	67,241	+20.006%
2025-12-08	16.4700	16.4700	15.9100	16.2000	+0.062%	60,985	+21.173%
2025-12-05	15.7800	16.4700	15.7800	16.1900	-0.123%	70,197	+21.248%
2025-12-04	16.4500	16.4500	16.2100	16.2100	+1.060%	20,873	+21.098%
2025-12-03	15.9700	16.4700	15.9656	16.0400	+0.564%	51,300	+22.382%
2025-12-02	16.0850	16.0850	15.7101	15.9500	-1.177%	20,507	+23.072%
2025-12-01	16.0800	16.1700	16.0370	16.1400	+2.152%	50,683	+21.623%
2025-11-28	15.9300	15.9300	15.4310	15.8000	+0.063%	19,282	+24.241%
2025-11-26	15.0800	15.8000	15.0400	15.7900	+1.937%	19,526	+24.319%
2025-11-25	16.0300	16.0300	15.2800	15.4900	-3.489%	41,399	+26.727%
2025-11-24	15.8600	16.4700	15.5500	16.0500	+1.198%	31,904	+22.305%
2025-11-21	15.8500	16.4600	15.5600	15.8600	+4.342%	47,950	+23.770%
2025-11-20	15.9200	16.2300	15.2000	15.2000	-2.314%	83,498	+29.145%
2025-11-19	15.5275	15.5800	11.2200	15.5600	-0.192%	30,562	+26.157%
2025-11-18	15.5600	15.8000	15.1000	15.5900	-2.805%	30,367	+25.914%
2025-11-17	16.2500	16.2500	15.9400	16.0399	-2.076%	35,734	+22.382%
2025-11-14	16.3400	16.4900	16.3400	16.3800	+1.361%	18,476	+19.841%
2025-11-13	16.5200	16.5200	16.1500	16.1600	-2.633%	30,448	+21.473%
2025-11-12	15.9400	17.0525	15.9400	16.5970	-4.779%	19,964	+18.274%
2025-11-11	16.9300	17.5699	16.9300	17.4300	+6.540%	41,901	+12.622%
2025-11-10	16.3000	16.3600	16.0900	16.3600	+1.426%	76,598	+19.988%
2025-11-07	15.7500	16.1300	15.7500	16.1300	-0.247%	222,828	+21.699%
2025-11-06	16.2430	16.2430	16.0001	16.1700	+0.186%	56,139	+21.398%
2025-11-05	16.1000	16.2000	16.0500	16.1400	-2.122%	39,459	+21.623%
2025-11-04	16.5850	16.6200	16.4600	16.4900	+2.550%	24,621	+19.042%
2025-11-03	15.9550	16.0800	15.8600	16.0800	+0.878%	51,250	+22.077%
2025-10-31	15.9500	15.9800	15.8700	15.9400	-0.125%	33,613	+23.149%
2025-10-30	16.5175	16.5175	15.9500	15.9600	+1.013%	29,738	+22.995%
2025-10-29	15.8500	15.9100	15.7100	15.8000	-1.373%	48,059	+24.241%
2025-10-28	15.7501	16.2900	15.7501	16.0200	-0.836%	26,587	+22.534%
2025-10-27	16.1850	16.1900	16.1100	16.1550	-0.339%	70,468	+21.510%
2025-10-24	16.1700	16.2400	16.1201	16.2100	+1.060%	108,505	+21.098%
2025-10-23	15.9500	16.5500	15.8200	16.0400	-2.314%	181,465	+22.382%
2025-10-22	16.0001	16.4200	16.0000	16.4200	+2.818%	241,420	+19.549%
2025-10-21	16.2200	16.3800	15.8700	15.9700	-1.904%	21,544	+22.918%
2025-10-20	16.8800	16.8800	16.0000	16.2800	+2.519%	25,184	+20.577%
2025-10-17	15.4700	15.9000	15.4700	15.8800	+0.954%	37,823	+23.615%
2025-10-16	15.6500	15.7900	15.6350	15.7300	-0.632%	63,404	+24.793%
2025-10-15	15.7100	15.9100	15.7100	15.8300	+2.726%	19,827	+24.005%
2025-10-14	15.2400	15.5400	15.2100	15.4100	-0.516%	64,245	+27.385%
2025-10-13	15.3700	15.5400	15.3000	15.4900	+0.781%	24,126	+26.727%
2025-10-10	15.7199	15.7200	15.1300	15.3700	-5.357%	64,905	+27.716%
2025-10-09	16.5000	16.5000	16.2300	16.2400	+0.744%	76,186	+20.874%
2025-10-08	16.0010	16.1200	16.0000	16.1200	+0.499%	84,620	+21.774%
2025-10-07	16.1500	16.5600	16.0400	16.0400	-1.836%	32,705	+22.382%
2025-10-06	16.0800	16.3600	16.0800	16.3400	+3.157%	63,913	+20.135%
2025-10-03	15.9950	16.1599	15.7700	15.8400	+0.827%	40,750	+23.927%
2025-10-02	15.6800	15.7500	15.6500	15.7100	-1.071%	21,589	+24.952%
2025-10-01	15.9400	15.9400	15.7300	15.8800	-0.189%	74,670	+23.615%
2025-09-30	15.4101	16.2500	15.4101	15.9100	+1.791%	168,228	+23.382%
2025-09-29	16.2500	16.2500	15.5820	15.6300	-0.446%	18,606	+25.592%
2025-09-26	15.8400	16.3000	15.6500	15.7000	+0.384%	18,341	+25.032%
2025-09-25	15.8400	16.5700	15.5900	15.6400	+0.773%	21,855	+25.512%
2025-09-24	15.2000	15.7100	15.2000	15.5200	-2.451%	41,531	+26.482%
2025-09-23	16.0050	16.0500	15.9000	15.9100	-0.482%	37,242	+23.382%
2025-09-22	15.8460	15.9900	15.8300	15.9870	+0.864%	23,279	+22.787%
2025-09-19	15.7950	15.8600	15.7900	15.8500	+0.190%	16,266	+23.849%
2025-09-18	15.2000	16.3200	15.2000	15.8200	+2.794%	18,889	+24.083%
2025-09-17	15.4800	15.5400	15.3399	15.3900	+1.051%	37,421	+27.550%
2025-09-16	14.9300	15.2300	14.9300	15.2300	-0.392%	32,936	+28.890%
2025-09-15	15.1800	15.4000	15.1800	15.2900	+0.460%	37,575	+28.385%
2025-09-12	15.2500	15.2500	15.0800	15.2200	+0.595%	56,519	+28.975%
2025-09-11	15.3100	15.3600	15.1300	15.1300	-1.497%	24,428	+29.742%
2025-09-10	14.8700	15.4200	14.8700	15.3600	-1.285%	16,052	+27.799%
2025-09-09	15.9400	15.9400	15.5100	15.5600	-4.246%	22,113	+26.157%
2025-09-08	16.2450	16.3510	16.2300	16.2500	+0.806%	13,728	+20.800%
2025-09-05	16.0800	16.2250	16.0800	16.1200	+0.939%	20,259	+21.774%
2025-09-04	15.8200	16.0100	15.8200	15.9700	+1.140%	37,929	+22.918%
2025-09-03	15.7900	15.8500	15.7300	15.7900	-1.251%	24,505	+24.319%
2025-09-02	16.2000	16.2000	15.9200	15.9900	+1.782%	25,575	+22.764%
2025-08-29	15.7700	15.7700	15.7100	15.7100	-0.570%	21,377	+24.952%
2025-08-28	15.7700	15.8300	15.7700	15.8000	+1.088%	32,089	+24.241%
2025-08-27	15.0100	15.6600	15.0100	15.6300	-0.762%	34,435	+25.592%
2025-08-26	15.1100	15.8500	15.1100	15.7500	-0.380%	25,561	+24.635%
2025-08-25	15.9165	15.9165	15.8100	15.8100	-0.315%	16,098	+24.162%
2025-08-22	15.6100	15.9400	15.6100	15.8600	+1.407%	43,491	+23.770%
2025-08-21	15.6400	15.8800	15.6000	15.6400	+1.164%	28,288	+25.512%
2025-08-20	15.1900	15.4600	15.1340	15.4600	+0.520%	18,346	+26.973%
2025-08-19	15.4600	15.6700	15.3500	15.3800	+0.418%	32,858	+27.633%
2025-08-18	15.3500	15.6600	15.2600	15.3160	-0.931%	22,894	+28.167%
2025-08-15	15.4000	15.8575	15.4000	15.4600	+0.259%	21,464	+26.973%
2025-08-14	15.4225	15.4225	15.3400	15.4200	-0.323%	11,858	+27.302%
2025-08-13	15.4050	15.4700	15.2700	15.4700	+1.776%	18,272	+26.891%
2025-08-12	14.9660	15.2100	14.9100	15.2000	+0.198%	13,399	+29.145%
2025-08-11	15.1110	15.5400	14.7800	15.1700	-0.785%	29,385	+29.400%
2025-08-08	15.9300	15.9300	15.0900	15.2900	+7.223%	29,046	+28.385%
2025-08-07	13.9600	15.0600	13.9600	14.2600	+7.460%	17,417	+37.658%
2025-08-06	13.1950	13.3000	13.1800	13.2700	+1.764%	39,622	+47.928%
2025-08-05	13.2525	13.2525	13.0000	13.0400	-0.837%	21,094	+50.537%
2025-08-04	12.8100	13.1500	12.8100	13.1500	+1.780%	68,451	+49.278%
2025-08-01	12.8700	12.9500	12.7401	12.9200	+1.333%	32,079	+51.935%
2025-07-31	13.0900	13.0900	12.7201	12.7500	+0.078%	39,164	+53.961%
2025-07-30	12.7700	12.8000	12.6800	12.7400	+0.791%	22,426	+54.082%
2025-07-29	12.7195	12.7200	12.6100	12.6400	-2.091%	29,820	+55.301%
2025-07-28	12.8200	13.2000	12.8200	12.9100	-0.463%	17,010	+52.053%
2025-07-25	12.9300	12.9700	12.9300	12.9700	-1.219%	33,330	+51.349%
2025-07-24	13.5000	13.5000	13.1100	13.1300	-2.307%	28,224	+49.505%
2025-07-23	13.1160	13.4400	13.0000	13.4400	+7.779%	27,344	+46.057%
2025-07-22	12.3650	12.4700	12.3300	12.4700	+0.483%	30,956	+57.418%
2025-07-21	12.2100	12.5000	12.2100	12.4100	+0.894%	42,526	+58.179%
2025-07-18	12.2700	12.8100	12.2600	12.3000	-2.536%	36,738	+59.593%
2025-07-17	12.5200	12.6500	12.5200	12.6200	+1.939%	28,847	+55.547%
2025-07-16	12.3300	12.4300	12.2850	12.3800	-0.402%	39,238	+58.562%
2025-07-15	12.0700	12.4700	12.0700	12.4300	-0.321%	23,654	+57.924%
2025-07-14	12.5300	12.5300	12.4101	12.4700	+0.483%	30,010	+57.418%
2025-07-11	12.4500	12.4525	12.4100	12.4100	-0.081%	47,788	+58.179%
2025-07-10	12.6050	12.8800	12.3200	12.4200	-0.401%	31,292	+58.052%
2025-07-09	12.6100	12.7350	12.3901	12.4700	+0.483%	43,226	+57.418%
2025-07-08	12.3750	12.4100	12.3500	12.4100	-0.241%	29,037	+58.179%
2025-07-07	12.3300	12.5399	12.3300	12.4400	-2.047%	24,719	+57.797%
2025-07-03	12.7750	12.9100	12.6400	12.7000	+0.794%	15,979	+54.567%
2025-07-02	12.5350	12.6000	12.5150	12.6000	+0.398%	19,395	+55.794%
2025-07-01	12.4300	12.8800	12.4300	12.5500	-2.713%	25,084	+56.414%
2025-06-30	12.8300	12.9000	12.8100	12.9000	-0.769%	26,817	+52.171%
2025-06-27	12.4300	13.3900	12.4300	13.0000	+0.697%	45,062	+51.000%
2025-06-26	12.8100	12.9300	12.8100	12.9100	+1.654%	33,118	+52.053%
2025-06-25	12.5480	13.0325	12.5480	12.7000	-0.936%	20,792	+54.567%
2025-06-24	12.7000	12.8400	12.6150	12.8200	+3.387%	55,775	+53.120%
2025-06-23	11.7600	12.4000	11.7600	12.4000	+0.568%	44,360	+58.306%
2025-06-20	12.0400	12.4650	12.0400	12.3300	-3.672%	22,586	+59.205%
2025-06-18	12.9894	13.3200	12.7400	12.8000	+1.346%	24,561	+53.359%
2025-06-17	12.5900	12.7400	12.5900	12.6300	-0.394%	32,253	+55.424%
2025-06-16	12.7800	12.7900	12.6800	12.6800	-0.782%	350,336	+54.811%
2025-06-13	12.7500	12.9000	12.7300	12.7800	-1.236%	201,779	+53.599%
2025-06-12	12.8750	12.9600	12.8700	12.9400	+1.650%	108,566	+51.700%
2025-06-11	12.7900	13.0925	12.6700	12.7299	-0.950%	21,855	+54.204%
2025-06-10	12.8300	12.8700	12.7900	12.8520	-1.668%	32,000	+52.739%
2025-06-09	12.9450	13.1200	12.9450	13.0700	-0.608%	73,291	+50.191%
2025-06-06	13.1500	13.1750	13.0950	13.1500	+0.412%	57,286	+49.278%
2025-06-05	13.1200	13.1499	13.0400	13.0960	+0.122%	24,946	+49.893%
2025-06-04	13.2550	13.2550	13.0000	13.0800	-1.357%	21,222	+50.076%
2025-06-03	13.5000	13.5000	12.7901	13.2600	-0.170%	19,582	+48.039%
2025-06-02	13.2250	13.3000	13.0900	13.2826	+0.246%	46,232	+47.787%
2025-05-30	13.5400	13.5400	13.0700	13.2500	+1.068%	39,573	+48.151%
2025-05-29	12.7600	13.2000	12.7600	13.1100	+1.157%	38,485	+49.733%
2025-05-28	13.5900	13.5900	12.9500	12.9600	-2.776%	35,043	+51.466%
2025-05-27	13.7100	13.7100	13.2200	13.3300	+5.710%	35,707	+47.262%
2025-05-23	12.5500	12.6900	12.5150	12.6100	+0.880%	25,326	+55.670%
2025-05-22	12.5800	12.5800	12.3100	12.5000	+0.969%	48,366	+57.040%
2025-05-21	12.3001	12.5900	12.3001	12.3800	-1.979%	46,820	+58.562%
2025-05-20	12.6250	12.6500	12.5700	12.6300	+1.806%	36,992	+55.424%
2025-05-19	12.3200	12.4060	12.2900	12.4060	+0.698%	56,042	+58.230%
2025-05-16	12.3000	12.3400	12.2400	12.3200	+2.054%	41,064	+59.334%
2025-05-15	12.1950	12.1950	12.0400	12.0720	-2.377%	28,227	+62.608%
2025-05-14	12.5500	12.5850	12.3500	12.3660	+1.278%	46,435	+58.742%
2025-05-13	12.5800	12.9000	12.1500	12.2100	-9.354%	36,351	+60.770%
2025-05-12	13.8000	13.8000	13.3800	13.4700	+1.431%	36,224	+45.731%
2025-05-09	12.8800	13.9000	12.8800	13.2800	-0.524%	22,959	+47.816%
2025-05-08	13.1150	13.4600	12.7700	13.3500	+0.907%	16,751	+47.041%
2025-05-07	13.1280	13.2300	13.1200	13.2300	+0.456%	31,090	+48.375%
2025-05-06	13.0700	13.2100	13.0600	13.1700	-0.152%	51,035	+49.051%
2025-05-05	13.0900	13.2400	13.0900	13.1900	+0.610%	38,464	+48.825%
2025-05-02	13.0500	13.1100	12.7150	13.1100	+0.460%	25,547	+49.733%
2025-05-01	13.4599	13.4599	13.0400	13.0500	-1.211%	27,914	+50.421%
2025-04-30	12.9650	13.2500	12.8300	13.2100	+1.807%	81,469	+48.600%
2025-04-29	13.4199	13.4199	12.6100	12.9755	+0.430%	39,316	+51.285%
2025-04-28	12.6100	13.0650	12.6100	12.9200	+1.016%	36,370	+51.935%
2025-04-25	12.9700	13.2500	12.7625	12.7900	+1.427%	13,779	+53.479%
2025-04-24	12.4385	12.6100	12.4385	12.6100	+0.799%	36,880	+55.670%
2025-04-23	12.1700	12.8800	12.1300	12.5100	+0.240%	31,565	+56.914%
2025-04-22	12.4100	12.5050	12.3800	12.4800	+2.211%	56,955	+57.292%
2025-04-21	12.0750	12.2700	11.9725	12.2100	+1.076%	36,721	+60.770%
2025-04-17	12.2200	12.3200	12.0700	12.0800	-0.984%	31,552	+62.500%
2025-04-16	12.3200	12.3500	12.1200	12.2000	+0.247%	65,091	+60.902%
2025-04-15	12.2300	12.2900	12.1700	12.1700	+1.756%	54,255	+61.298%
2025-04-14	11.5000	12.2400	11.5000	11.9600	-1.645%	129,491	+64.130%
2025-04-11	12.2699	12.2699	11.6401	12.1600	+4.110%	98,892	+61.431%
2025-04-10	12.1150	12.1150	11.0600	11.6800	-3.151%	161,242	+68.065%
2025-04-09	11.0300	12.3500	10.9400	12.0600	+7.871%	178,980	+62.769%
2025-04-08	11.9400	11.9400	10.8800	11.1800	-2.358%	120,826	+75.581%
2025-04-07	10.8701	11.7600	10.8701	11.4500	+2.324%	112,755	+71.441%
2025-04-04	11.5400	11.5600	11.0830	11.1900	-3.866%	65,826	+75.424%
2025-04-03	12.0000	12.0000	11.5700	11.6400	-6.280%	80,873	+68.643%
2025-04-02	12.6300	12.6300	12.2600	12.4200	+1.554%	35,331	+58.052%
2025-04-01	11.9400	12.2800	11.9400	12.2300	0.000%	63,143	+60.507%
2025-03-31	12.1100	12.2800	11.9300	12.2300	+1.494%	54,038	+60.507%
2025-03-28	12.4000	12.8700	12.0400	12.0500	-4.743%	57,758	+62.905%
2025-03-27	12.6950	13.2600	12.6000	12.6500	+1.200%	38,684	+55.178%
2025-03-26	12.7250	13.1000	12.2500	12.5000	-0.794%	37,320	+57.040%
2025-03-25	12.4000	12.6800	12.4000	12.6000	+0.639%	63,781	+55.794%
2025-03-24	12.5000	12.9000	12.4900	12.5200	-1.106%	40,884	+56.789%
2025-03-21	12.5900	12.6700	12.5800	12.6600	-0.939%	135,188	+55.055%
2025-03-20	13.0150	13.3600	12.7500	12.7800	-0.390%	42,886	+53.599%
2025-03-19	13.2499	13.2499	12.7100	12.8300	+0.627%	33,979	+53.001%
2025-03-18	12.9000	12.9000	12.6500	12.7500	-0.778%	27,808	+53.961%
2025-03-17	12.7700	12.8900	12.7400	12.8500	+0.784%	42,758	+52.763%
2025-03-14	12.6500	12.7700	12.5600	12.7500	+3.997%	53,122	+53.961%
2025-03-13	12.3190	12.3700	12.2200	12.2600	-1.684%	27,004	+60.114%
2025-03-12	12.4500	12.5175	12.3800	12.4700	+2.213%	25,209	+57.418%
2025-03-11	12.0600	12.2000	11.9300	12.2000	-0.570%	91,324	+60.902%
2025-03-10	12.3500	12.3600	12.1100	12.2700	-5.397%	140,549	+59.984%
2025-03-07	12.9100	12.9900	12.7400	12.9700	+2.530%	37,561	+51.349%
2025-03-06	13.2400	13.2400	12.4900	12.6500	-0.511%	34,539	+55.178%
2025-03-05	12.0800	12.7400	12.0800	12.7150	+1.720%	41,178	+54.385%
2025-03-04	12.4500	12.6800	12.3000	12.5000	-1.497%	42,853	+57.040%
2025-03-03	12.8800	12.9100	12.6200	12.6900	-2.684%	63,059	+54.689%
2025-02-28	12.8850	13.0500	12.8850	13.0400	-1.212%	51,591	+50.537%
2025-02-27	13.4680	13.4680	13.2000	13.2000	-0.452%	49,220	+48.712%
2025-02-26	13.2700	13.4100	13.2500	13.2600	+2.394%	37,843	+48.039%
2025-02-25	13.0800	13.0800	12.8925	12.9500	+0.778%	67,826	+51.583%
2025-02-24	12.8200	12.8800	12.7500	12.8500	-0.619%	131,374	+52.763%
2025-02-21	13.0500	13.0700	12.9100	12.9300	-1.523%	49,711	+51.817%
2025-02-20	13.1100	13.3200	13.0500	13.1300	+2.020%	45,049	+49.505%
2025-02-19	12.4200	12.9400	12.4200	12.8700	+2.143%	84,436	+52.525%
2025-02-18	12.4100	12.6400	12.4100	12.6000	+10.721%	134,820	+55.794%
2025-02-14	10.9700	11.3800	10.8300	11.3800	+9.740%	111,220	+72.496%
2025-02-13	10.3100	10.3900	10.3080	10.3700	+0.974%	26,749	+89.296%

.dark-mode .qrK4Jl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrK4Jl{ color: #333333; background-color: white; border: 2px solid #333333; }DFKCYDAIFUKU CO LTD UNSP/ADRstock OTC ADR

DFKCY
DAIFUKU CO LTD UNSP/ADR
stock OTC ADR