Daiichi Kigenso Kagaku-Kogyo Co.,Ltd 4082
TSE · Japan · Process Industries
¥2,270.00+35.00 (+1.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,270.00 | +1.57% | ¥2,239.00 | ¥2,282.00 | ¥2,220.00 | 357.70K |
| 2026-09-30 | ¥2,235.00 | -2.83% | ¥2,306.00 | ¥2,323.00 | ¥2,223.00 | 446.20K |
| 2026-09-29 | ¥2,300.00 | -1.50% | ¥2,305.00 | ¥2,334.00 | ¥2,290.00 | 127.00K |
| 2026-09-28 | ¥2,335.00 | +1.04% | ¥2,342.00 | ¥2,363.00 | ¥2,303.00 | 184.20K |
| 2026-09-25 | ¥2,311.00 | -0.47% | ¥2,313.00 | ¥2,335.00 | ¥2,281.00 | 203.20K |
| 2026-09-24 | ¥2,322.00 | -5.15% | ¥2,452.00 | ¥2,468.00 | ¥2,322.00 | 375.30K |
| 2026-09-18 | ¥2,448.00 | -0.61% | ¥2,464.00 | ¥2,498.00 | ¥2,432.00 | 247.30K |
| 2026-09-17 | ¥2,463.00 | +2.33% | ¥2,433.00 | ¥2,464.00 | ¥2,418.00 | 255.00K |
| 2026-09-16 | ¥2,407.00 | -0.95% | ¥2,410.00 | ¥2,466.00 | ¥2,400.00 | 246.10K |
| 2026-09-15 | ¥2,430.00 | +2.10% | ¥2,392.00 | ¥2,462.00 | ¥2,357.00 | 279.80K |
| 2026-09-14 | ¥2,380.00 | -1.12% | ¥2,412.00 | ¥2,412.00 | ¥2,337.00 | 281.30K |
| 2026-09-11 | ¥2,407.00 | -1.31% | ¥2,390.00 | ¥2,452.00 | ¥2,381.00 | 335.20K |
| 2026-09-10 | ¥2,439.00 | -3.14% | ¥2,481.00 | ¥2,517.00 | ¥2,400.00 | 393.10K |
| 2026-09-09 | ¥2,518.00 | +2.19% | ¥2,508.00 | ¥2,590.00 | ¥2,478.00 | 439.90K |
| 2026-09-08 | ¥2,464.00 | -5.05% | ¥2,573.00 | ¥2,660.00 | ¥2,464.00 | 774.20K |
| 2026-09-07 | ¥2,595.00 | +0.97% | ¥2,561.00 | ¥2,705.00 | ¥2,552.00 | 1.03M |
| 2026-09-04 | ¥2,570.00 | -1.57% | ¥2,594.00 | ¥2,617.00 | ¥2,530.00 | 1.14M |
| 2026-09-03 | ¥2,611.00 | +5.54% | ¥2,500.00 | ¥2,696.00 | ¥2,442.00 | 3.32M |
| 2026-09-02 | ¥2,474.00 | -9.24% | ¥2,608.00 | ¥2,656.00 | ¥2,460.00 | 1.86M |
| 2026-09-01 | ¥2,726.00 | +2.56% | ¥2,650.00 | ¥2,735.00 | ¥2,502.00 | 3.05M |
| 2026-08-31 | ¥2,658.00 | -6.08% | ¥2,830.00 | ¥2,890.00 | ¥2,652.00 | 2.18M |
| 2026-08-28 | ¥2,830.00 | -5.67% | ¥2,880.00 | ¥2,969.00 | ¥2,802.00 | 4.97M |
| 2026-08-27 | ¥3,000.00 | +15.79% | ¥2,906.00 | ¥3,095.00 | ¥2,600.00 | 11.39M |
| 2026-08-26 | ¥2,591.00 | +23.91% | ¥2,591.00 | ¥2,591.00 | ¥2,591.00 | 327.40K |
| 2026-08-25 | ¥2,091.00 | +3.26% | ¥2,025.00 | ¥2,106.00 | ¥2,020.00 | 335.40K |
| 2026-08-24 | ¥2,025.00 | +4.01% | ¥1,947.00 | ¥2,041.00 | ¥1,917.00 | 211.20K |
| 2026-08-21 | ¥1,947.00 | -1.91% | ¥1,950.00 | ¥1,978.00 | ¥1,902.00 | 170.20K |
| 2026-08-20 | ¥1,985.00 | +3.01% | ¥1,946.00 | ¥1,999.00 | ¥1,946.00 | 226.30K |
| 2026-08-19 | ¥1,927.00 | -2.58% | ¥1,938.00 | ¥1,978.00 | ¥1,884.00 | 287.90K |
| 2026-08-18 | ¥1,978.00 | -5.13% | ¥2,060.00 | ¥2,105.00 | ¥1,978.00 | 362.50K |
| 2026-08-17 | ¥2,085.00 | +4.09% | ¥2,018.00 | ¥2,107.00 | ¥2,015.00 | 339.30K |
| 2026-08-14 | ¥2,003.00 | -0.79% | ¥2,010.00 | ¥2,071.00 | ¥1,968.00 | 444.20K |
| 2026-08-13 | ¥2,019.00 | +3.33% | ¥1,954.00 | ¥2,026.00 | ¥1,924.00 | 244.20K |
| 2026-08-12 | ¥1,954.00 | +2.57% | ¥1,918.00 | ¥1,968.00 | ¥1,904.00 | 259.90K |
| 2026-08-10 | ¥1,905.00 | -3.59% | ¥2,021.00 | ¥2,032.00 | ¥1,898.00 | 515.60K |
| 2026-08-07 | ¥1,976.00 | +2.86% | ¥1,961.00 | ¥1,980.00 | ¥1,895.00 | 283.70K |
| 2026-08-06 | ¥1,921.00 | -1.44% | ¥1,909.00 | ¥1,939.00 | ¥1,884.00 | 162.10K |
| 2026-08-05 | ¥1,949.00 | +4.90% | ¥1,888.00 | ¥1,958.00 | ¥1,853.00 | 314.50K |
| 2026-08-04 | ¥1,858.00 | +3.51% | ¥1,795.00 | ¥1,858.00 | ¥1,794.00 | 181.60K |
| 2026-08-03 | ¥1,795.00 | +2.28% | ¥1,715.00 | ¥1,823.00 | ¥1,714.00 | 218.50K |
| 2026-07-31 | ¥1,755.00 | +2.51% | ¥1,748.00 | ¥1,799.00 | ¥1,717.00 | 135.50K |
| 2026-07-30 | ¥1,712.00 | +2.09% | ¥1,700.00 | ¥1,739.00 | ¥1,668.00 | 184.00K |
| 2026-07-29 | ¥1,677.00 | -4.77% | ¥1,795.00 | ¥1,800.00 | ¥1,648.00 | 306.30K |
| 2026-07-28 | ¥1,761.00 | -4.91% | ¥1,855.00 | ¥1,868.00 | ¥1,760.00 | 149.90K |
| 2026-07-27 | ¥1,852.00 | +2.21% | ¥1,869.00 | ¥1,880.00 | ¥1,826.00 | 124.10K |
| 2026-07-24 | ¥1,812.00 | -1.31% | ¥1,816.00 | ¥1,857.00 | ¥1,787.00 | 140.50K |
| 2026-07-23 | ¥1,836.00 | -0.92% | ¥1,835.00 | ¥1,870.00 | ¥1,819.00 | 148.60K |
| 2026-07-22 | ¥1,853.00 | +2.94% | ¥1,840.00 | ¥1,892.00 | ¥1,819.00 | 167.30K |
| 2026-07-21 | ¥1,800.00 | +4.05% | ¥1,770.00 | ¥1,836.00 | ¥1,731.00 | 273.80K |
| 2026-07-17 | ¥1,730.00 | -7.63% | ¥1,847.00 | ¥1,863.00 | ¥1,702.00 | 381.60K |
| 2026-07-16 | ¥1,873.00 | -3.85% | ¥1,918.00 | ¥1,940.00 | ¥1,873.00 | 167.70K |
| 2026-07-15 | ¥1,948.00 | +0.05% | ¥1,947.00 | ¥1,979.00 | ¥1,914.00 | 121.00K |
| 2026-07-14 | ¥1,947.00 | +2.47% | ¥1,936.00 | ¥1,971.00 | ¥1,909.00 | 133.40K |
| 2026-07-13 | ¥1,900.00 | -2.46% | ¥1,940.00 | ¥1,983.00 | ¥1,881.00 | 157.40K |
| 2026-07-10 | ¥1,948.00 | -0.61% | ¥1,980.00 | ¥1,997.00 | ¥1,946.00 | 141.10K |
| 2026-07-09 | ¥1,960.00 | -2.24% | ¥2,008.00 | ¥2,020.00 | ¥1,950.00 | 162.90K |
| 2026-07-08 | ¥2,005.00 | +0.20% | ¥2,001.00 | ¥2,065.00 | ¥1,992.00 | 215.00K |
| 2026-07-07 | ¥2,001.00 | -3.38% | ¥2,071.00 | ¥2,076.00 | ¥2,000.00 | 140.70K |
| 2026-07-06 | ¥2,071.00 | +1.02% | ¥2,055.00 | ¥2,102.00 | ¥2,055.00 | 119.90K |
| 2026-07-03 | ¥2,050.00 | +0.10% | ¥2,031.00 | ¥2,055.00 | ¥1,993.00 | 151.80K |
| 2026-07-02 | ¥2,048.00 | +1.19% | ¥2,065.00 | ¥2,081.00 | ¥2,010.00 | 138.60K |
| 2026-07-01 | ¥2,024.00 | -0.93% | ¥2,047.00 | ¥2,059.00 | ¥2,001.00 | 123.10K |
| 2026-06-30 | ¥2,043.00 | -2.30% | ¥2,091.00 | ¥2,102.00 | ¥2,010.00 | 151.00K |
| 2026-06-29 | ¥2,091.00 | +3.06% | ¥2,100.00 | ¥2,118.00 | ¥2,032.00 | 237.10K |
| 2026-06-26 | ¥2,029.00 | -5.54% | ¥2,100.00 | ¥2,135.00 | ¥2,010.00 | 193.20K |
| 2026-06-25 | ¥2,148.00 | +5.45% | ¥2,090.00 | ¥2,235.00 | ¥2,025.00 | 457.50K |
| 2026-06-24 | ¥2,037.00 | +1.75% | ¥2,002.00 | ¥2,060.00 | ¥1,993.00 | 185.80K |
| 2026-06-23 | ¥2,002.00 | -6.14% | ¥2,137.00 | ¥2,144.00 | ¥1,993.00 | 286.00K |
| 2026-06-22 | ¥2,133.00 | +3.49% | ¥2,067.00 | ¥2,146.00 | ¥2,050.00 | 291.90K |
| 2026-06-19 | ¥2,061.00 | +2.95% | ¥2,010.00 | ¥2,128.00 | ¥2,008.00 | 246.30K |
| 2026-06-18 | ¥2,002.00 | -3.05% | ¥2,085.00 | ¥2,148.00 | ¥1,996.00 | 307.90K |
| 2026-06-17 | ¥2,065.00 | +2.48% | ¥1,990.00 | ¥2,130.00 | ¥1,941.00 | 270.50K |
| 2026-06-16 | ¥2,015.00 | +3.28% | ¥1,948.00 | ¥2,026.00 | ¥1,919.00 | 251.50K |
| 2026-06-15 | ¥1,951.00 | +4.11% | ¥1,940.00 | ¥2,000.00 | ¥1,936.00 | 267.70K |
| 2026-06-12 | ¥1,874.00 | +0.48% | ¥1,900.00 | ¥1,924.00 | ¥1,839.00 | 246.10K |
| 2026-06-11 | ¥1,865.00 | +1.41% | ¥1,800.00 | ¥1,875.00 | ¥1,765.00 | 300.80K |
| 2026-06-10 | ¥1,839.00 | -7.63% | ¥1,963.00 | ¥1,963.00 | ¥1,815.00 | 378.40K |
| 2026-06-09 | ¥1,991.00 | +0.76% | ¥1,980.00 | ¥2,015.00 | ¥1,936.00 | 261.20K |
| 2026-06-08 | ¥1,976.00 | -5.82% | ¥2,010.00 | ¥2,039.00 | ¥1,928.00 | 394.90K |
| 2026-06-05 | ¥2,098.00 | -0.33% | ¥2,079.00 | ¥2,138.00 | ¥2,041.00 | 222.90K |
| 2026-06-04 | ¥2,105.00 | -4.36% | ¥2,172.00 | ¥2,172.00 | ¥2,089.00 | 271.50K |
| 2026-06-03 | ¥2,201.00 | +1.90% | ¥2,166.00 | ¥2,282.00 | ¥2,135.00 | 337.50K |
| 2026-06-02 | ¥2,160.00 | -5.05% | ¥2,225.00 | ¥2,225.00 | ¥2,087.00 | 391.60K |
| 2026-06-01 | ¥2,275.00 | -0.78% | ¥2,340.00 | ¥2,345.00 | ¥2,199.00 | 366.70K |
| 2026-05-29 | ¥2,293.00 | +2.14% | ¥2,295.00 | ¥2,463.00 | ¥2,236.00 | 902.10K |
| 2026-05-28 | ¥2,245.00 | +3.03% | ¥2,170.00 | ¥2,264.00 | ¥2,150.00 | 354.90K |
| 2026-05-27 | ¥2,179.00 | +0.46% | ¥2,186.00 | ¥2,340.00 | ¥2,153.00 | 486.80K |
| 2026-05-26 | ¥2,169.00 | +7.11% | ¥2,050.00 | ¥2,185.00 | ¥2,050.00 | 644.70K |
| 2026-05-25 | ¥2,025.00 | +0.20% | ¥2,093.00 | ¥2,141.00 | ¥2,016.00 | 375.50K |
| 2026-05-22 | ¥2,021.00 | +3.16% | ¥1,980.00 | ¥2,048.00 | ¥1,975.00 | 254.20K |