Dainichiseika Color & Chemicals Mfg.Co., Ltd. 4116
TSE · Japan · Process Industries
¥1,283.00-27.00 (-2.06%)
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 | ¥1,283.00 | -2.06% | ¥1,300.00 | ¥1,309.00 | ¥1,282.00 | 112.60K |
| 2026-10-01 | ¥1,310.00 | -1.13% | ¥1,320.00 | ¥1,324.00 | ¥1,305.00 | 106.80K |
| 2026-09-30 | ¥1,325.00 | +0.76% | ¥1,315.00 | ¥1,338.00 | ¥1,310.00 | 116.00K |
| 2026-09-29 | ¥1,315.00 | -2.81% | ¥1,322.00 | ¥1,332.00 | ¥1,306.00 | 175.00K |
| 2026-09-28 | ¥1,353.00 | -0.73% | ¥1,370.00 | ¥1,370.00 | ¥1,353.00 | 145.10K |
| 2026-09-25 | ¥1,363.00 | +2.71% | ¥1,336.00 | ¥1,372.00 | ¥1,331.00 | 179.10K |
| 2026-09-24 | ¥1,327.00 | +0.15% | ¥1,330.00 | ¥1,338.00 | ¥1,326.00 | 156.70K |
| 2026-09-18 | ¥1,325.00 | -1.71% | ¥1,349.00 | ¥1,358.00 | ¥1,313.00 | 276.80K |
| 2026-09-17 | ¥1,348.00 | +1.05% | ¥1,331.00 | ¥1,348.00 | ¥1,331.00 | 128.30K |
| 2026-09-16 | ¥1,334.00 | +3.57% | ¥1,333.00 | ¥1,339.00 | ¥1,310.00 | 190.10K |
| 2026-09-15 | ¥1,288.00 | +0.08% | ¥1,276.00 | ¥1,290.00 | ¥1,267.00 | 90.30K |
| 2026-09-14 | ¥1,287.00 | -0.54% | ¥1,294.00 | ¥1,299.00 | ¥1,278.00 | 131.80K |
| 2026-09-11 | ¥1,294.00 | -0.92% | ¥1,286.00 | ¥1,305.00 | ¥1,275.00 | 133.00K |
| 2026-09-10 | ¥1,306.00 | -0.53% | ¥1,302.00 | ¥1,309.00 | ¥1,293.00 | 72.10K |
| 2026-09-09 | ¥1,313.00 | +2.26% | ¥1,280.00 | ¥1,324.00 | ¥1,271.00 | 171.80K |
| 2026-09-08 | ¥1,284.00 | -1.98% | ¥1,319.00 | ¥1,319.00 | ¥1,282.00 | 130.80K |
| 2026-09-07 | ¥1,310.00 | -1.36% | ¥1,328.00 | ¥1,333.00 | ¥1,310.00 | 95.60K |
| 2026-09-04 | ¥1,328.00 | -2.50% | ¥1,353.00 | ¥1,358.00 | ¥1,324.00 | 159.50K |
| 2026-09-03 | ¥1,362.00 | +0.15% | ¥1,379.00 | ¥1,385.00 | ¥1,358.00 | 128.90K |
| 2026-09-02 | ¥1,360.00 | -1.45% | ¥1,370.00 | ¥1,377.00 | ¥1,356.00 | 200.20K |
| 2026-09-01 | ¥1,380.00 | -0.50% | ¥1,385.00 | ¥1,393.00 | ¥1,370.00 | 84.90K |
| 2026-08-31 | ¥1,387.00 | +0.29% | ¥1,375.00 | ¥1,405.00 | ¥1,360.00 | 195.40K |
| 2026-08-28 | ¥1,383.00 | -1.50% | ¥1,399.00 | ¥1,405.00 | ¥1,380.00 | 147.70K |
| 2026-08-27 | ¥1,404.00 | +0.36% | ¥1,410.00 | ¥1,416.00 | ¥1,395.00 | 134.20K |
| 2026-08-26 | ¥1,399.00 | +1.16% | ¥1,380.00 | ¥1,408.00 | ¥1,379.00 | 150.30K |
| 2026-08-25 | ¥1,383.00 | +0.58% | ¥1,380.00 | ¥1,408.00 | ¥1,380.00 | 258.00K |
| 2026-08-24 | ¥1,375.00 | +1.40% | ¥1,362.00 | ¥1,384.00 | ¥1,359.00 | 189.40K |
| 2026-08-21 | ¥1,356.00 | +4.63% | ¥1,296.00 | ¥1,362.00 | ¥1,291.00 | 368.00K |
| 2026-08-20 | ¥1,296.00 | -0.15% | ¥1,302.00 | ¥1,305.00 | ¥1,287.00 | 125.60K |
| 2026-08-19 | ¥1,298.00 | -3.21% | ¥1,326.00 | ¥1,326.00 | ¥1,291.00 | 167.60K |
| 2026-08-18 | ¥1,341.00 | -0.22% | ¥1,331.00 | ¥1,346.00 | ¥1,323.00 | 124.40K |
| 2026-08-17 | ¥1,344.00 | -0.30% | ¥1,348.00 | ¥1,357.00 | ¥1,336.00 | 164.10K |
| 2026-08-14 | ¥1,348.00 | -1.39% | ¥1,358.00 | ¥1,377.00 | ¥1,334.00 | 222.00K |
| 2026-08-13 | ¥1,367.00 | +1.71% | ¥1,344.00 | ¥1,367.00 | ¥1,338.00 | 214.30K |
| 2026-08-12 | ¥1,344.00 | -0.88% | ¥1,353.00 | ¥1,353.00 | ¥1,324.00 | 225.70K |
| 2026-08-10 | ¥1,356.00 | +3.12% | ¥1,320.00 | ¥1,367.00 | ¥1,312.00 | 282.30K |
| 2026-08-07 | ¥1,315.00 | +3.87% | ¥1,276.00 | ¥1,344.00 | ¥1,257.00 | 701.70K |
| 2026-08-06 | ¥1,266.00 | +8.48% | ¥1,179.00 | ¥1,328.00 | ¥1,174.00 | 782.20K |
| 2026-08-05 | ¥1,167.00 | +4.10% | ¥1,130.00 | ¥1,175.00 | ¥1,128.00 | 247.80K |
| 2026-08-04 | ¥1,121.00 | +0.72% | ¥1,114.00 | ¥1,124.00 | ¥1,110.00 | 152.40K |
| 2026-08-03 | ¥1,113.00 | -0.09% | ¥1,114.00 | ¥1,117.00 | ¥1,092.00 | 232.70K |
| 2026-07-31 | ¥1,114.00 | -0.89% | ¥1,130.00 | ¥1,131.00 | ¥1,110.00 | 176.20K |
| 2026-07-30 | ¥1,124.00 | +0.63% | ¥1,115.00 | ¥1,129.00 | ¥1,107.00 | 224.00K |
| 2026-07-29 | ¥1,117.00 | +1.45% | ¥1,105.00 | ¥1,118.00 | ¥1,100.00 | 203.80K |
| 2026-07-28 | ¥1,101.00 | -0.36% | ¥1,105.00 | ¥1,105.00 | ¥1,091.00 | 236.00K |
| 2026-07-27 | ¥1,105.00 | +2.50% | ¥1,083.00 | ¥1,105.00 | ¥1,083.00 | 112.70K |
| 2026-07-24 | ¥1,078.00 | -1.01% | ¥1,080.00 | ¥1,086.00 | ¥1,073.00 | 113.10K |
| 2026-07-23 | ¥1,089.00 | -0.27% | ¥1,091.00 | ¥1,093.00 | ¥1,083.00 | 71.40K |
| 2026-07-22 | ¥1,092.00 | +0.74% | ¥1,092.00 | ¥1,098.00 | ¥1,084.00 | 92.30K |
| 2026-07-21 | ¥1,084.00 | +2.26% | ¥1,074.00 | ¥1,088.00 | ¥1,071.00 | 125.70K |
| 2026-07-17 | ¥1,060.00 | -1.58% | ¥1,081.00 | ¥1,085.00 | ¥1,050.00 | 204.80K |
| 2026-07-16 | ¥1,077.00 | -1.55% | ¥1,094.00 | ¥1,098.00 | ¥1,076.00 | 86.10K |
| 2026-07-15 | ¥1,094.00 | +1.30% | ¥1,089.00 | ¥1,096.00 | ¥1,085.00 | 81.90K |
| 2026-07-14 | ¥1,080.00 | +1.03% | ¥1,073.00 | ¥1,085.00 | ¥1,073.00 | 61.90K |
| 2026-07-13 | ¥1,069.00 | -0.83% | ¥1,088.00 | ¥1,090.00 | ¥1,068.00 | 121.50K |
| 2026-07-10 | ¥1,078.00 | +0.56% | ¥1,084.00 | ¥1,084.00 | ¥1,072.00 | 93.70K |
| 2026-07-09 | ¥1,072.00 | -0.46% | ¥1,071.00 | ¥1,079.00 | ¥1,070.00 | 91.50K |
| 2026-07-08 | ¥1,077.00 | +0.28% | ¥1,072.00 | ¥1,083.00 | ¥1,070.00 | 140.80K |
| 2026-07-07 | ¥1,074.00 | -0.74% | ¥1,082.00 | ¥1,091.00 | ¥1,074.00 | 199.70K |
| 2026-07-06 | ¥1,082.00 | +0.46% | ¥1,107.00 | ¥1,117.00 | ¥1,075.00 | 344.00K |
| 2026-07-03 | ¥1,077.00 | +1.22% | ¥1,058.00 | ¥1,077.00 | ¥1,058.00 | 125.60K |
| 2026-07-02 | ¥1,064.00 | +1.92% | ¥1,045.00 | ¥1,072.00 | ¥1,045.00 | 203.60K |
| 2026-07-01 | ¥1,044.00 | -0.48% | ¥1,051.00 | ¥1,056.00 | ¥1,043.00 | 162.00K |
| 2026-06-30 | ¥1,049.00 | -0.29% | ¥1,052.00 | ¥1,056.00 | ¥1,048.00 | 112.00K |
| 2026-06-29 | ¥1,052.00 | -0.57% | ¥1,061.00 | ¥1,068.00 | ¥1,045.00 | 224.40K |
| 2026-06-26 | ¥1,058.00 | +0.28% | ¥1,055.00 | ¥1,066.00 | ¥1,051.00 | 91.90K |
| 2026-06-25 | ¥1,055.00 | +0.29% | ¥1,072.00 | ¥1,072.00 | ¥1,055.00 | 128.30K |
| 2026-06-24 | ¥1,052.00 | -0.75% | ¥1,054.00 | ¥1,064.00 | ¥1,052.00 | 101.10K |
| 2026-06-23 | ¥1,060.00 | -2.12% | ¥1,073.00 | ¥1,077.00 | ¥1,060.00 | 118.10K |
| 2026-06-22 | ¥1,083.00 | +3.14% | ¥1,077.00 | ¥1,084.00 | ¥1,064.00 | 181.80K |
| 2026-06-19 | ¥1,050.00 | -1.78% | ¥1,076.00 | ¥1,087.00 | ¥1,050.00 | 340.30K |
| 2026-06-18 | ¥1,069.00 | +0.47% | ¥1,065.00 | ¥1,076.00 | ¥1,062.00 | 126.50K |
| 2026-06-17 | ¥1,064.00 | 0.00% | ¥1,070.00 | ¥1,077.00 | ¥1,064.00 | 130.50K |
| 2026-06-16 | ¥1,064.00 | -0.37% | ¥1,053.00 | ¥1,068.00 | ¥1,051.00 | 122.70K |
| 2026-06-15 | ¥1,068.00 | +3.79% | ¥1,056.00 | ¥1,069.00 | ¥1,050.00 | 124.40K |
| 2026-06-12 | ¥1,029.00 | +0.39% | ¥1,038.00 | ¥1,049.00 | ¥1,029.00 | 163.70K |
| 2026-06-11 | ¥1,025.00 | +0.20% | ¥1,008.00 | ¥1,028.00 | ¥1,004.00 | 150.40K |
| 2026-06-10 | ¥1,023.00 | +1.69% | ¥1,006.00 | ¥1,025.00 | ¥1,006.00 | 182.50K |
| 2026-06-09 | ¥1,006.00 | +0.10% | ¥1,006.00 | ¥1,015.00 | ¥1,003.00 | 198.80K |
| 2026-06-08 | ¥1,005.00 | -0.59% | ¥989.00 | ¥1,007.00 | ¥988.00 | 251.40K |
| 2026-06-05 | ¥1,011.00 | +1.00% | ¥1,002.00 | ¥1,016.00 | ¥1,000.00 | 117.00K |
| 2026-06-04 | ¥1,001.00 | -1.48% | ¥1,010.00 | ¥1,014.00 | ¥997.00 | 166.90K |
| 2026-06-03 | ¥1,016.00 | +0.79% | ¥1,017.00 | ¥1,021.00 | ¥1,009.00 | 139.70K |
| 2026-06-02 | ¥1,008.00 | +0.10% | ¥1,001.00 | ¥1,017.00 | ¥981.00 | 258.60K |
| 2026-06-01 | ¥1,007.00 | -4.46% | ¥1,048.00 | ¥1,048.00 | ¥1,007.00 | 277.40K |
| 2026-05-29 | ¥1,054.00 | -0.19% | ¥1,055.00 | ¥1,068.00 | ¥1,052.00 | 109.90K |
| 2026-05-28 | ¥1,056.00 | +0.09% | ¥1,052.00 | ¥1,060.00 | ¥1,039.00 | 170.30K |
| 2026-05-27 | ¥1,055.00 | 0.00% | ¥1,066.00 | ¥1,066.00 | ¥1,050.00 | 183.50K |
| 2026-05-26 | ¥1,055.00 | -0.19% | ¥1,056.00 | ¥1,066.00 | ¥1,050.00 | 140.20K |
| 2026-05-25 | ¥1,057.00 | -0.09% | ¥1,064.00 | ¥1,067.00 | ¥1,053.00 | 147.50K |