Daicel Corporation 4202
TSE · Japan · Process Industries
¥1,436.50+5.00 (+0.35%)
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 | ¥1,436.50 | +0.35% | ¥1,430.00 | ¥1,447.50 | ¥1,419.50 | 1.38M |
| 2026-09-30 | ¥1,431.50 | +3.32% | ¥1,409.00 | ¥1,436.00 | ¥1,400.50 | 1.41M |
| 2026-09-29 | ¥1,385.50 | -2.84% | ¥1,390.00 | ¥1,394.50 | ¥1,378.50 | 1.02M |
| 2026-09-28 | ¥1,426.00 | -1.14% | ¥1,450.00 | ¥1,450.50 | ¥1,426.00 | 1.17M |
| 2026-09-25 | ¥1,442.50 | -0.07% | ¥1,435.00 | ¥1,444.50 | ¥1,428.00 | 1.29M |
| 2026-09-24 | ¥1,443.50 | +1.01% | ¥1,445.00 | ¥1,445.50 | ¥1,427.50 | 1.30M |
| 2026-09-18 | ¥1,429.00 | -0.21% | ¥1,450.00 | ¥1,450.00 | ¥1,429.00 | 1.98M |
| 2026-09-17 | ¥1,432.00 | +0.63% | ¥1,425.00 | ¥1,441.00 | ¥1,424.50 | 931.20K |
| 2026-09-16 | ¥1,423.00 | +1.25% | ¥1,415.00 | ¥1,429.00 | ¥1,413.00 | 860.50K |
| 2026-09-15 | ¥1,405.50 | +0.25% | ¥1,395.00 | ¥1,408.00 | ¥1,393.00 | 750.80K |
| 2026-09-14 | ¥1,402.00 | +0.65% | ¥1,380.00 | ¥1,405.50 | ¥1,376.00 | 650.20K |
| 2026-09-11 | ¥1,393.00 | -0.39% | ¥1,368.50 | ¥1,398.50 | ¥1,366.00 | 793.90K |
| 2026-09-10 | ¥1,398.50 | -0.53% | ¥1,398.00 | ¥1,400.00 | ¥1,388.00 | 784.90K |
| 2026-09-09 | ¥1,406.00 | +0.79% | ¥1,393.00 | ¥1,412.50 | ¥1,388.00 | 646.70K |
| 2026-09-08 | ¥1,395.00 | -3.36% | ¥1,442.00 | ¥1,442.00 | ¥1,395.00 | 859.20K |
| 2026-09-07 | ¥1,443.50 | -0.38% | ¥1,456.50 | ¥1,458.50 | ¥1,437.50 | 662.90K |
| 2026-09-04 | ¥1,449.00 | -2.23% | ¥1,465.00 | ¥1,469.00 | ¥1,439.50 | 1.24M |
| 2026-09-03 | ¥1,482.00 | +0.30% | ¥1,487.00 | ¥1,496.00 | ¥1,475.00 | 803.80K |
| 2026-09-02 | ¥1,477.50 | -2.80% | ¥1,499.00 | ¥1,513.50 | ¥1,474.00 | 945.80K |
| 2026-09-01 | ¥1,520.00 | +2.36% | ¥1,478.00 | ¥1,520.00 | ¥1,475.00 | 1.02M |
| 2026-08-31 | ¥1,485.00 | +1.30% | ¥1,469.50 | ¥1,486.00 | ¥1,458.00 | 1.29M |
| 2026-08-28 | ¥1,466.00 | +0.58% | ¥1,458.00 | ¥1,474.50 | ¥1,455.50 | 766.90K |
| 2026-08-27 | ¥1,457.50 | -0.07% | ¥1,461.00 | ¥1,468.50 | ¥1,455.50 | 532.40K |
| 2026-08-26 | ¥1,458.50 | -0.07% | ¥1,472.50 | ¥1,472.50 | ¥1,453.00 | 609.00K |
| 2026-08-25 | ¥1,459.50 | -0.44% | ¥1,475.00 | ¥1,477.50 | ¥1,458.50 | 811.10K |
| 2026-08-24 | ¥1,466.00 | +0.03% | ¥1,468.00 | ¥1,479.00 | ¥1,460.50 | 797.50K |
| 2026-08-21 | ¥1,465.50 | -0.61% | ¥1,455.00 | ¥1,467.50 | ¥1,448.00 | 644.20K |
| 2026-08-20 | ¥1,474.50 | +3.95% | ¥1,448.50 | ¥1,474.50 | ¥1,433.50 | 1.29M |
| 2026-08-19 | ¥1,418.50 | -4.28% | ¥1,460.00 | ¥1,469.50 | ¥1,418.50 | 1.22M |
| 2026-08-18 | ¥1,482.00 | +0.51% | ¥1,470.00 | ¥1,482.50 | ¥1,466.00 | 857.20K |
| 2026-08-17 | ¥1,474.50 | -0.94% | ¥1,495.00 | ¥1,497.00 | ¥1,471.00 | 729.50K |
| 2026-08-14 | ¥1,488.50 | +0.71% | ¥1,478.00 | ¥1,492.50 | ¥1,473.00 | 975.70K |
| 2026-08-13 | ¥1,478.00 | -0.50% | ¥1,490.00 | ¥1,503.50 | ¥1,466.00 | 883.80K |
| 2026-08-12 | ¥1,485.50 | -0.17% | ¥1,496.00 | ¥1,496.50 | ¥1,469.50 | 945.70K |
| 2026-08-10 | ¥1,488.00 | +0.68% | ¥1,490.00 | ¥1,497.00 | ¥1,477.50 | 1.04M |
| 2026-08-07 | ¥1,478.00 | +1.03% | ¥1,472.50 | ¥1,484.50 | ¥1,461.00 | 1.07M |
| 2026-08-06 | ¥1,463.00 | +1.35% | ¥1,450.00 | ¥1,469.00 | ¥1,444.50 | 1.23M |
| 2026-08-05 | ¥1,443.50 | +1.19% | ¥1,436.00 | ¥1,455.00 | ¥1,430.50 | 1.21M |
| 2026-08-04 | ¥1,426.50 | -0.80% | ¥1,422.50 | ¥1,438.00 | ¥1,408.50 | 1.63M |
| 2026-08-03 | ¥1,438.00 | -0.86% | ¥1,450.50 | ¥1,458.50 | ¥1,377.50 | 2.11M |
| 2026-07-31 | ¥1,450.50 | +0.35% | ¥1,460.00 | ¥1,521.00 | ¥1,414.00 | 3.85M |
| 2026-07-30 | ¥1,445.50 | +0.03% | ¥1,426.50 | ¥1,459.00 | ¥1,423.50 | 1.52M |
| 2026-07-29 | ¥1,445.00 | -1.03% | ¥1,471.50 | ¥1,476.50 | ¥1,426.00 | 1.82M |
| 2026-07-28 | ¥1,460.00 | -1.95% | ¥1,470.50 | ¥1,484.50 | ¥1,455.00 | 2.04M |
| 2026-07-27 | ¥1,489.00 | +1.15% | ¥1,477.00 | ¥1,496.50 | ¥1,470.00 | 1.23M |
| 2026-07-24 | ¥1,472.00 | -1.47% | ¥1,464.00 | ¥1,480.50 | ¥1,460.00 | 1.10M |
| 2026-07-23 | ¥1,494.00 | +1.32% | ¥1,478.00 | ¥1,499.00 | ¥1,477.50 | 1.03M |
| 2026-07-22 | ¥1,474.50 | -0.54% | ¥1,481.00 | ¥1,496.00 | ¥1,474.50 | 1.32M |
| 2026-07-21 | ¥1,482.50 | +1.82% | ¥1,460.00 | ¥1,483.50 | ¥1,460.00 | 1.58M |
| 2026-07-17 | ¥1,456.00 | -1.36% | ¥1,453.00 | ¥1,475.50 | ¥1,435.50 | 1.65M |
| 2026-07-16 | ¥1,476.00 | 0.00% | ¥1,460.00 | ¥1,493.00 | ¥1,455.00 | 1.12M |
| 2026-07-15 | ¥1,476.00 | +3.25% | ¥1,449.00 | ¥1,485.50 | ¥1,446.00 | 1.57M |
| 2026-07-14 | ¥1,429.50 | +1.82% | ¥1,410.50 | ¥1,437.00 | ¥1,405.50 | 1.20M |
| 2026-07-13 | ¥1,404.00 | +0.11% | ¥1,422.00 | ¥1,427.50 | ¥1,404.00 | 956.90K |
| 2026-07-10 | ¥1,402.50 | +0.14% | ¥1,415.00 | ¥1,415.00 | ¥1,398.50 | 1.06M |
| 2026-07-09 | ¥1,400.50 | -0.43% | ¥1,401.00 | ¥1,413.00 | ¥1,386.50 | 1.12M |
| 2026-07-08 | ¥1,406.50 | -0.32% | ¥1,408.00 | ¥1,418.50 | ¥1,394.50 | 862.70K |
| 2026-07-07 | ¥1,411.00 | -1.54% | ¥1,430.00 | ¥1,438.50 | ¥1,400.00 | 937.20K |
| 2026-07-06 | ¥1,433.00 | +1.06% | ¥1,439.50 | ¥1,440.50 | ¥1,417.50 | 802.40K |
| 2026-07-03 | ¥1,418.00 | +1.76% | ¥1,399.50 | ¥1,418.00 | ¥1,394.50 | 923.10K |
| 2026-07-02 | ¥1,393.50 | +0.07% | ¥1,394.00 | ¥1,406.00 | ¥1,381.00 | 1.02M |
| 2026-07-01 | ¥1,392.50 | +1.57% | ¥1,374.00 | ¥1,404.00 | ¥1,371.00 | 1.23M |
| 2026-06-30 | ¥1,371.00 | -0.25% | ¥1,381.00 | ¥1,386.00 | ¥1,361.50 | 1.13M |
| 2026-06-29 | ¥1,374.50 | +2.50% | ¥1,375.00 | ¥1,389.00 | ¥1,359.00 | 2.62M |
| 2026-06-26 | ¥1,341.00 | -0.33% | ¥1,350.00 | ¥1,353.50 | ¥1,333.00 | 1.31M |
| 2026-06-25 | ¥1,345.50 | +2.28% | ¥1,342.00 | ¥1,351.00 | ¥1,330.00 | 868.60K |
| 2026-06-24 | ¥1,315.50 | +1.47% | ¥1,292.00 | ¥1,322.50 | ¥1,286.00 | 1.19M |
| 2026-06-23 | ¥1,296.50 | -3.10% | ¥1,321.50 | ¥1,322.00 | ¥1,296.50 | 1.43M |
| 2026-06-22 | ¥1,338.00 | +0.79% | ¥1,327.00 | ¥1,347.00 | ¥1,322.50 | 826.90K |
| 2026-06-19 | ¥1,327.50 | -1.15% | ¥1,345.00 | ¥1,350.50 | ¥1,322.00 | 2.04M |
| 2026-06-18 | ¥1,343.00 | +0.90% | ¥1,330.00 | ¥1,350.50 | ¥1,326.00 | 690.30K |
| 2026-06-17 | ¥1,331.00 | -0.11% | ¥1,331.50 | ¥1,334.50 | ¥1,313.00 | 1.33M |
| 2026-06-16 | ¥1,332.50 | -1.70% | ¥1,368.00 | ¥1,370.00 | ¥1,323.00 | 1.08M |
| 2026-06-15 | ¥1,355.50 | +4.35% | ¥1,310.00 | ¥1,363.00 | ¥1,302.00 | 2.23M |
| 2026-06-12 | ¥1,299.00 | +2.24% | ¥1,293.00 | ¥1,304.50 | ¥1,278.00 | 1.69M |
| 2026-06-11 | ¥1,270.50 | -2.12% | ¥1,261.50 | ¥1,288.50 | ¥1,258.50 | 1.31M |
| 2026-06-10 | ¥1,298.00 | +2.16% | ¥1,278.00 | ¥1,301.00 | ¥1,276.00 | 2.31M |
| 2026-06-09 | ¥1,270.50 | -0.47% | ¥1,283.00 | ¥1,287.50 | ¥1,261.00 | 1.40M |
| 2026-06-08 | ¥1,276.50 | +0.67% | ¥1,245.00 | ¥1,288.50 | ¥1,243.50 | 1.61M |
| 2026-06-05 | ¥1,268.00 | -0.78% | ¥1,270.50 | ¥1,274.50 | ¥1,253.50 | 1.00M |
| 2026-06-04 | ¥1,278.00 | -1.27% | ¥1,270.00 | ¥1,285.50 | ¥1,265.00 | 1.00M |
| 2026-06-03 | ¥1,294.50 | +2.66% | ¥1,270.00 | ¥1,299.50 | ¥1,265.00 | 1.23M |
| 2026-06-02 | ¥1,261.00 | -2.89% | ¥1,250.00 | ¥1,274.00 | ¥1,236.00 | 2.34M |
| 2026-06-01 | ¥1,298.50 | -2.66% | ¥1,321.00 | ¥1,325.50 | ¥1,287.50 | 1.86M |
| 2026-05-29 | ¥1,334.00 | +2.65% | ¥1,310.00 | ¥1,346.50 | ¥1,305.00 | 2.19M |
| 2026-05-28 | ¥1,299.50 | -2.62% | ¥1,287.50 | ¥1,313.00 | ¥1,273.50 | 1.89M |
| 2026-05-27 | ¥1,334.50 | -1.59% | ¥1,349.50 | ¥1,351.50 | ¥1,314.00 | 1.74M |
| 2026-05-26 | ¥1,356.00 | +3.31% | ¥1,332.50 | ¥1,374.00 | ¥1,330.00 | 2.61M |
| 2026-05-25 | ¥1,312.50 | +3.75% | ¥1,268.50 | ¥1,319.00 | ¥1,257.00 | 3.23M |
| 2026-05-22 | ¥1,265.00 | +7.43% | ¥1,185.50 | ¥1,294.50 | ¥1,182.00 | 4.42M |