DaikyoNishikawa Corp. 4246
TSE · Japan · Producer Manufacturing
¥1,055.00-11.00 (-1.03%)
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 | ¥1,055.00 | -1.03% | ¥1,063.00 | ¥1,063.00 | ¥1,047.00 | 172.50K |
| 2026-10-01 | ¥1,066.00 | -1.84% | ¥1,082.00 | ¥1,082.00 | ¥1,062.00 | 162.30K |
| 2026-09-30 | ¥1,086.00 | +2.26% | ¥1,070.00 | ¥1,086.00 | ¥1,063.00 | 296.40K |
| 2026-09-29 | ¥1,062.00 | -3.45% | ¥1,075.00 | ¥1,080.00 | ¥1,062.00 | 212.40K |
| 2026-09-28 | ¥1,100.00 | -1.17% | ¥1,119.00 | ¥1,121.00 | ¥1,097.00 | 449.60K |
| 2026-09-25 | ¥1,113.00 | +1.18% | ¥1,104.00 | ¥1,115.00 | ¥1,100.00 | 210.10K |
| 2026-09-24 | ¥1,100.00 | +0.64% | ¥1,098.00 | ¥1,107.00 | ¥1,097.00 | 192.10K |
| 2026-09-18 | ¥1,093.00 | -1.26% | ¥1,111.00 | ¥1,111.00 | ¥1,090.00 | 387.40K |
| 2026-09-17 | ¥1,107.00 | +1.47% | ¥1,097.00 | ¥1,107.00 | ¥1,096.00 | 227.00K |
| 2026-09-16 | ¥1,091.00 | +1.21% | ¥1,082.00 | ¥1,094.00 | ¥1,082.00 | 169.50K |
| 2026-09-15 | ¥1,078.00 | +1.13% | ¥1,071.00 | ¥1,088.00 | ¥1,069.00 | 174.60K |
| 2026-09-14 | ¥1,066.00 | +0.95% | ¥1,056.00 | ¥1,070.00 | ¥1,049.00 | 188.40K |
| 2026-09-11 | ¥1,056.00 | +0.38% | ¥1,037.00 | ¥1,056.00 | ¥1,031.00 | 194.80K |
| 2026-09-10 | ¥1,052.00 | -0.28% | ¥1,052.00 | ¥1,055.00 | ¥1,040.00 | 188.50K |
| 2026-09-09 | ¥1,055.00 | -0.66% | ¥1,060.00 | ¥1,066.00 | ¥1,053.00 | 219.70K |
| 2026-09-08 | ¥1,062.00 | -4.67% | ¥1,109.00 | ¥1,110.00 | ¥1,062.00 | 356.10K |
| 2026-09-07 | ¥1,114.00 | +0.54% | ¥1,118.00 | ¥1,124.00 | ¥1,109.00 | 129.60K |
| 2026-09-04 | ¥1,108.00 | -1.51% | ¥1,122.00 | ¥1,123.00 | ¥1,106.00 | 238.20K |
| 2026-09-03 | ¥1,125.00 | 0.00% | ¥1,132.00 | ¥1,134.00 | ¥1,119.00 | 150.00K |
| 2026-09-02 | ¥1,125.00 | -3.18% | ¥1,150.00 | ¥1,156.00 | ¥1,125.00 | 295.00K |
| 2026-09-01 | ¥1,162.00 | +1.48% | ¥1,145.00 | ¥1,163.00 | ¥1,143.00 | 224.00K |
| 2026-08-31 | ¥1,145.00 | +1.06% | ¥1,129.00 | ¥1,148.00 | ¥1,125.00 | 173.30K |
| 2026-08-28 | ¥1,133.00 | +0.35% | ¥1,129.00 | ¥1,141.00 | ¥1,127.00 | 123.90K |
| 2026-08-27 | ¥1,129.00 | +0.09% | ¥1,134.00 | ¥1,137.00 | ¥1,124.00 | 122.00K |
| 2026-08-26 | ¥1,128.00 | +0.80% | ¥1,121.00 | ¥1,137.00 | ¥1,121.00 | 148.60K |
| 2026-08-25 | ¥1,119.00 | -0.27% | ¥1,120.00 | ¥1,124.00 | ¥1,112.00 | 181.30K |
| 2026-08-24 | ¥1,122.00 | +0.36% | ¥1,133.00 | ¥1,138.00 | ¥1,118.00 | 285.40K |
| 2026-08-21 | ¥1,118.00 | +0.45% | ¥1,108.00 | ¥1,118.00 | ¥1,102.00 | 161.00K |
| 2026-08-20 | ¥1,113.00 | +2.39% | ¥1,096.00 | ¥1,113.00 | ¥1,095.00 | 219.00K |
| 2026-08-19 | ¥1,087.00 | -4.90% | ¥1,132.00 | ¥1,132.00 | ¥1,085.00 | 312.30K |
| 2026-08-18 | ¥1,143.00 | +1.15% | ¥1,124.00 | ¥1,150.00 | ¥1,119.00 | 390.90K |
| 2026-08-17 | ¥1,130.00 | +0.27% | ¥1,127.00 | ¥1,136.00 | ¥1,121.00 | 258.50K |
| 2026-08-14 | ¥1,127.00 | +1.44% | ¥1,111.00 | ¥1,128.00 | ¥1,104.00 | 235.30K |
| 2026-08-13 | ¥1,111.00 | +1.00% | ¥1,105.00 | ¥1,111.00 | ¥1,096.00 | 196.10K |
| 2026-08-12 | ¥1,100.00 | 0.00% | ¥1,103.00 | ¥1,104.00 | ¥1,080.00 | 447.10K |
| 2026-08-10 | ¥1,100.00 | +1.01% | ¥1,089.00 | ¥1,114.00 | ¥1,077.00 | 416.80K |
| 2026-08-07 | ¥1,089.00 | +4.11% | ¥1,038.00 | ¥1,091.00 | ¥1,032.00 | 642.80K |
| 2026-08-06 | ¥1,046.00 | +0.67% | ¥1,048.00 | ¥1,069.00 | ¥1,044.00 | 311.50K |
| 2026-08-05 | ¥1,039.00 | +2.67% | ¥1,028.00 | ¥1,048.00 | ¥1,028.00 | 316.80K |
| 2026-08-04 | ¥1,012.00 | -0.59% | ¥1,015.00 | ¥1,022.00 | ¥1,009.00 | 212.80K |
| 2026-08-03 | ¥1,018.00 | -1.17% | ¥1,023.00 | ¥1,023.00 | ¥1,002.00 | 348.50K |
| 2026-07-31 | ¥1,030.00 | +0.29% | ¥1,031.00 | ¥1,048.00 | ¥1,016.00 | 262.50K |
| 2026-07-30 | ¥1,027.00 | -0.10% | ¥1,028.00 | ¥1,036.00 | ¥1,020.00 | 219.10K |
| 2026-07-29 | ¥1,028.00 | +0.98% | ¥1,021.00 | ¥1,028.00 | ¥1,009.00 | 239.70K |
| 2026-07-28 | ¥1,018.00 | -0.20% | ¥1,021.00 | ¥1,022.00 | ¥1,011.00 | 209.00K |
| 2026-07-27 | ¥1,020.00 | +1.49% | ¥1,005.00 | ¥1,020.00 | ¥1,005.00 | 237.90K |
| 2026-07-24 | ¥1,005.00 | -0.79% | ¥1,004.00 | ¥1,005.00 | ¥997.00 | 305.10K |
| 2026-07-23 | ¥1,013.00 | +0.60% | ¥1,008.00 | ¥1,015.00 | ¥1,007.00 | 197.50K |
| 2026-07-22 | ¥1,007.00 | +0.40% | ¥1,012.00 | ¥1,020.00 | ¥1,007.00 | 212.30K |
| 2026-07-21 | ¥1,003.00 | +1.01% | ¥995.00 | ¥1,008.00 | ¥990.00 | 380.40K |
| 2026-07-17 | ¥993.00 | -2.07% | ¥1,003.00 | ¥1,009.00 | ¥979.00 | 565.60K |
| 2026-07-16 | ¥1,014.00 | +0.40% | ¥1,013.00 | ¥1,020.00 | ¥1,010.00 | 153.30K |
| 2026-07-15 | ¥1,010.00 | +0.80% | ¥1,004.00 | ¥1,016.00 | ¥1,003.00 | 207.30K |
| 2026-07-14 | ¥1,002.00 | +1.31% | ¥996.00 | ¥1,003.00 | ¥993.00 | 262.50K |
| 2026-07-13 | ¥989.00 | -0.60% | ¥1,006.00 | ¥1,015.00 | ¥988.00 | 355.60K |
| 2026-07-10 | ¥995.00 | -0.40% | ¥1,003.00 | ¥1,009.00 | ¥995.00 | 272.80K |
| 2026-07-09 | ¥999.00 | -1.48% | ¥1,014.00 | ¥1,019.00 | ¥994.00 | 259.70K |
| 2026-07-08 | ¥1,014.00 | +0.30% | ¥1,007.00 | ¥1,019.00 | ¥996.00 | 747.10K |
| 2026-07-07 | ¥1,011.00 | -1.27% | ¥1,021.00 | ¥1,028.00 | ¥1,008.00 | 225.60K |
| 2026-07-06 | ¥1,024.00 | +1.89% | ¥1,011.00 | ¥1,031.00 | ¥1,010.00 | 212.40K |
| 2026-07-03 | ¥1,005.00 | +0.30% | ¥1,000.00 | ¥1,015.00 | ¥1,000.00 | 188.70K |
| 2026-07-02 | ¥1,002.00 | +0.20% | ¥1,008.00 | ¥1,012.00 | ¥996.00 | 284.70K |
| 2026-07-01 | ¥1,000.00 | -0.10% | ¥1,008.00 | ¥1,013.00 | ¥996.00 | 210.80K |
| 2026-06-30 | ¥1,001.00 | +0.10% | ¥1,003.00 | ¥1,006.00 | ¥979.00 | 459.90K |
| 2026-06-29 | ¥1,000.00 | -0.50% | ¥1,011.00 | ¥1,011.00 | ¥984.00 | 385.80K |
| 2026-06-26 | ¥1,005.00 | -0.50% | ¥1,010.00 | ¥1,013.00 | ¥992.00 | 341.00K |
| 2026-06-25 | ¥1,010.00 | +2.54% | ¥1,005.00 | ¥1,024.00 | ¥1,005.00 | 410.40K |
| 2026-06-24 | ¥985.00 | -1.40% | ¥1,000.00 | ¥1,007.00 | ¥983.00 | 333.30K |
| 2026-06-23 | ¥999.00 | -1.67% | ¥1,020.00 | ¥1,020.00 | ¥996.00 | 320.50K |
| 2026-06-22 | ¥1,016.00 | -0.20% | ¥1,018.00 | ¥1,019.00 | ¥1,010.00 | 220.30K |
| 2026-06-19 | ¥1,018.00 | -0.29% | ¥1,031.00 | ¥1,036.00 | ¥1,014.00 | 399.10K |
| 2026-06-18 | ¥1,021.00 | +0.39% | ¥1,024.00 | ¥1,031.00 | ¥1,011.00 | 248.60K |
| 2026-06-17 | ¥1,017.00 | -0.59% | ¥1,022.00 | ¥1,029.00 | ¥1,017.00 | 168.00K |
| 2026-06-16 | ¥1,023.00 | -1.54% | ¥1,032.00 | ¥1,032.00 | ¥1,012.00 | 336.10K |
| 2026-06-15 | ¥1,039.00 | +3.59% | ¥1,018.00 | ¥1,041.00 | ¥1,018.00 | 340.10K |
| 2026-06-12 | ¥1,003.00 | +0.60% | ¥1,006.00 | ¥1,011.00 | ¥994.00 | 249.00K |
| 2026-06-11 | ¥997.00 | -0.50% | ¥990.00 | ¥997.00 | ¥968.00 | 395.90K |
| 2026-06-10 | ¥1,002.00 | -1.38% | ¥1,016.00 | ¥1,017.00 | ¥994.00 | 309.60K |
| 2026-06-09 | ¥1,016.00 | -0.49% | ¥1,028.00 | ¥1,036.00 | ¥1,011.00 | 368.20K |
| 2026-06-08 | ¥1,021.00 | -2.30% | ¥1,015.00 | ¥1,028.00 | ¥997.00 | 550.70K |
| 2026-06-05 | ¥1,045.00 | +0.67% | ¥1,044.00 | ¥1,046.00 | ¥1,024.00 | 375.00K |
| 2026-06-04 | ¥1,038.00 | -2.17% | ¥1,059.00 | ¥1,059.00 | ¥1,032.00 | 447.10K |
| 2026-06-03 | ¥1,061.00 | -0.93% | ¥1,073.00 | ¥1,083.00 | ¥1,055.00 | 396.20K |
| 2026-06-02 | ¥1,071.00 | -0.56% | ¥1,071.00 | ¥1,071.00 | ¥1,037.00 | 470.30K |
| 2026-06-01 | ¥1,077.00 | -1.37% | ¥1,091.00 | ¥1,091.00 | ¥1,061.00 | 528.30K |
| 2026-05-29 | ¥1,092.00 | +1.96% | ¥1,071.00 | ¥1,124.00 | ¥1,065.00 | 863.80K |
| 2026-05-28 | ¥1,071.00 | +1.23% | ¥1,055.00 | ¥1,081.00 | ¥1,046.00 | 591.80K |
| 2026-05-27 | ¥1,058.00 | +0.28% | ¥1,050.00 | ¥1,068.00 | ¥1,039.00 | 443.70K |
| 2026-05-26 | ¥1,055.00 | +0.09% | ¥1,046.00 | ¥1,057.00 | ¥1,034.00 | 318.50K |
| 2026-05-25 | ¥1,054.00 | +2.03% | ¥1,036.00 | ¥1,054.00 | ¥1,032.00 | 503.90K |