Daito Chemix Corporation 4366
TSE · Japan · Process Industries
¥492.00-8.00 (-1.60%)
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 | ¥492.00 | -1.60% | ¥493.00 | ¥497.00 | ¥488.00 | 49.70K |
| 2026-10-01 | ¥500.00 | +2.88% | ¥481.00 | ¥509.00 | ¥479.00 | 144.60K |
| 2026-09-30 | ¥486.00 | +3.85% | ¥467.00 | ¥488.00 | ¥467.00 | 56.20K |
| 2026-09-29 | ¥468.00 | -0.85% | ¥466.00 | ¥472.00 | ¥463.00 | 37.80K |
| 2026-09-28 | ¥472.00 | -3.08% | ¥490.00 | ¥490.00 | ¥471.00 | 60.10K |
| 2026-09-25 | ¥487.00 | -0.20% | ¥490.00 | ¥490.00 | ¥478.00 | 91.20K |
| 2026-09-24 | ¥488.00 | +4.95% | ¥481.00 | ¥497.00 | ¥478.00 | 159.10K |
| 2026-09-18 | ¥465.00 | +1.31% | ¥459.00 | ¥469.00 | ¥456.00 | 77.30K |
| 2026-09-17 | ¥459.00 | +0.66% | ¥462.00 | ¥467.00 | ¥455.00 | 88.60K |
| 2026-09-16 | ¥456.00 | +4.59% | ¥446.00 | ¥461.00 | ¥445.00 | 114.80K |
| 2026-09-15 | ¥436.00 | -0.46% | ¥438.00 | ¥440.00 | ¥432.00 | 24.10K |
| 2026-09-14 | ¥438.00 | +1.86% | ¥425.00 | ¥467.00 | ¥424.00 | 167.90K |
| 2026-09-11 | ¥430.00 | -3.15% | ¥432.00 | ¥433.00 | ¥425.00 | 40.50K |
| 2026-09-10 | ¥444.00 | +0.45% | ¥438.00 | ¥446.00 | ¥434.00 | 51.50K |
| 2026-09-09 | ¥442.00 | +0.91% | ¥440.00 | ¥443.00 | ¥438.00 | 20.20K |
| 2026-09-08 | ¥438.00 | -2.45% | ¥450.00 | ¥453.00 | ¥438.00 | 55.90K |
| 2026-09-07 | ¥449.00 | +2.05% | ¥447.00 | ¥453.00 | ¥442.00 | 83.80K |
| 2026-09-04 | ¥440.00 | -0.45% | ¥450.00 | ¥451.00 | ¥438.00 | 99.10K |
| 2026-09-03 | ¥442.00 | +5.49% | ¥451.00 | ¥458.00 | ¥435.00 | 248.50K |
| 2026-09-02 | ¥419.00 | -3.46% | ¥432.00 | ¥432.00 | ¥416.00 | 33.10K |
| 2026-09-01 | ¥434.00 | +1.40% | ¥428.00 | ¥437.00 | ¥427.00 | 84.30K |
| 2026-08-31 | ¥428.00 | 0.00% | ¥428.00 | ¥435.00 | ¥418.00 | 58.90K |
| 2026-08-28 | ¥428.00 | -0.23% | ¥433.00 | ¥435.00 | ¥426.00 | 76.10K |
| 2026-08-27 | ¥429.00 | +0.70% | ¥429.00 | ¥434.00 | ¥426.00 | 53.90K |
| 2026-08-26 | ¥426.00 | -0.23% | ¥424.00 | ¥427.00 | ¥418.00 | 40.20K |
| 2026-08-25 | ¥427.00 | +0.95% | ¥424.00 | ¥427.00 | ¥422.00 | 41.80K |
| 2026-08-24 | ¥423.00 | -3.42% | ¥438.00 | ¥440.00 | ¥423.00 | 51.60K |
| 2026-08-21 | ¥438.00 | -1.13% | ¥440.00 | ¥448.00 | ¥435.00 | 33.40K |
| 2026-08-20 | ¥443.00 | +1.61% | ¥436.00 | ¥447.00 | ¥436.00 | 40.90K |
| 2026-08-19 | ¥436.00 | -4.39% | ¥440.00 | ¥445.00 | ¥435.00 | 63.70K |
| 2026-08-18 | ¥456.00 | -1.51% | ¥465.00 | ¥470.00 | ¥450.00 | 76.60K |
| 2026-08-17 | ¥463.00 | +0.65% | ¥477.00 | ¥478.00 | ¥462.00 | 64.00K |
| 2026-08-14 | ¥460.00 | +1.10% | ¥471.00 | ¥472.00 | ¥459.00 | 133.70K |
| 2026-08-13 | ¥455.00 | +5.32% | ¥438.00 | ¥456.00 | ¥437.00 | 100.70K |
| 2026-08-12 | ¥432.00 | +1.65% | ¥425.00 | ¥438.00 | ¥419.00 | 85.60K |
| 2026-08-10 | ¥425.00 | -0.47% | ¥429.00 | ¥435.00 | ¥421.00 | 63.10K |
| 2026-08-07 | ¥427.00 | 0.00% | ¥427.00 | ¥429.00 | ¥415.00 | 55.40K |
| 2026-08-06 | ¥427.00 | -1.39% | ¥433.00 | ¥433.00 | ¥423.00 | 34.70K |
| 2026-08-05 | ¥433.00 | +4.34% | ¥416.00 | ¥433.00 | ¥416.00 | 76.30K |
| 2026-08-04 | ¥415.00 | +1.22% | ¥411.00 | ¥419.00 | ¥411.00 | 27.50K |
| 2026-08-03 | ¥410.00 | -1.20% | ¥415.00 | ¥415.00 | ¥399.00 | 37.30K |
| 2026-07-31 | ¥415.00 | +3.23% | ¥413.00 | ¥425.00 | ¥408.00 | 87.90K |
| 2026-07-30 | ¥402.00 | +0.50% | ¥395.00 | ¥410.00 | ¥392.00 | 100.20K |
| 2026-07-29 | ¥400.00 | -4.99% | ¥418.00 | ¥423.00 | ¥399.00 | 169.20K |
| 2026-07-28 | ¥421.00 | -4.75% | ¥426.00 | ¥428.00 | ¥414.00 | 271.50K |
| 2026-07-27 | ¥442.00 | +2.79% | ¥435.00 | ¥488.00 | ¥421.00 | 776.50K |
| 2026-07-24 | ¥430.00 | -4.44% | ¥442.00 | ¥442.00 | ¥424.00 | 115.70K |
| 2026-07-23 | ¥450.00 | 0.00% | ¥450.00 | ¥453.00 | ¥442.00 | 55.50K |
| 2026-07-22 | ¥450.00 | +1.12% | ¥453.00 | ¥462.00 | ¥448.00 | 54.20K |
| 2026-07-21 | ¥445.00 | +0.45% | ¥439.00 | ¥446.00 | ¥424.00 | 189.70K |
| 2026-07-17 | ¥443.00 | -4.11% | ¥450.00 | ¥453.00 | ¥430.00 | 127.50K |
| 2026-07-16 | ¥462.00 | -2.74% | ¥467.00 | ¥474.00 | ¥458.00 | 49.70K |
| 2026-07-15 | ¥475.00 | +2.59% | ¥463.00 | ¥477.00 | ¥461.00 | 46.80K |
| 2026-07-14 | ¥463.00 | -0.64% | ¥460.00 | ¥467.00 | ¥450.00 | 102.50K |
| 2026-07-13 | ¥466.00 | 0.00% | ¥468.00 | ¥481.00 | ¥460.00 | 75.70K |
| 2026-07-10 | ¥466.00 | +1.30% | ¥484.00 | ¥489.00 | ¥464.00 | 88.70K |
| 2026-07-09 | ¥460.00 | +2.68% | ¥448.00 | ¥460.00 | ¥446.00 | 68.80K |
| 2026-07-08 | ¥448.00 | -4.27% | ¥466.00 | ¥467.00 | ¥445.00 | 125.30K |
| 2026-07-07 | ¥468.00 | -3.90% | ¥488.00 | ¥492.00 | ¥465.00 | 90.30K |
| 2026-07-06 | ¥487.00 | -2.79% | ¥507.00 | ¥509.00 | ¥485.00 | 89.20K |
| 2026-07-03 | ¥501.00 | +2.66% | ¥485.00 | ¥501.00 | ¥481.00 | 85.00K |
| 2026-07-02 | ¥488.00 | -1.81% | ¥500.00 | ¥502.00 | ¥488.00 | 71.10K |
| 2026-07-01 | ¥497.00 | +1.43% | ¥503.00 | ¥508.00 | ¥488.00 | 67.40K |
| 2026-06-30 | ¥490.00 | -2.58% | ¥505.00 | ¥508.00 | ¥487.00 | 63.80K |
| 2026-06-29 | ¥503.00 | -2.90% | ¥518.00 | ¥518.00 | ¥489.00 | 96.40K |
| 2026-06-26 | ¥518.00 | -2.81% | ¥531.00 | ¥531.00 | ¥509.00 | 80.40K |
| 2026-06-25 | ¥533.00 | +4.10% | ¥519.00 | ¥541.00 | ¥517.00 | 82.00K |
| 2026-06-24 | ¥512.00 | -1.73% | ¥515.00 | ¥524.00 | ¥504.00 | 81.10K |
| 2026-06-23 | ¥521.00 | -2.43% | ¥540.00 | ¥540.00 | ¥521.00 | 118.80K |
| 2026-06-22 | ¥534.00 | +5.74% | ¥507.00 | ¥536.00 | ¥507.00 | 113.90K |
| 2026-06-19 | ¥505.00 | -2.70% | ¥529.00 | ¥531.00 | ¥504.00 | 81.30K |
| 2026-06-18 | ¥519.00 | -1.33% | ¥531.00 | ¥533.00 | ¥519.00 | 81.40K |
| 2026-06-17 | ¥526.00 | +1.94% | ¥510.00 | ¥530.00 | ¥501.00 | 106.60K |
| 2026-06-16 | ¥516.00 | +3.82% | ¥502.00 | ¥550.00 | ¥488.00 | 293.00K |
| 2026-06-15 | ¥497.00 | +5.74% | ¥486.00 | ¥502.00 | ¥478.00 | 94.20K |
| 2026-06-12 | ¥470.00 | +1.08% | ¥473.00 | ¥492.00 | ¥469.00 | 83.10K |
| 2026-06-11 | ¥465.00 | -1.69% | ¥462.00 | ¥467.00 | ¥448.00 | 122.00K |
| 2026-06-10 | ¥473.00 | -5.78% | ¥500.00 | ¥500.00 | ¥460.00 | 174.60K |
| 2026-06-09 | ¥502.00 | +0.20% | ¥506.00 | ¥517.00 | ¥490.00 | 88.20K |
| 2026-06-08 | ¥501.00 | -7.56% | ¥515.00 | ¥516.00 | ¥483.00 | 166.60K |
| 2026-06-05 | ¥542.00 | +3.83% | ¥528.00 | ¥544.00 | ¥522.00 | 173.80K |
| 2026-06-04 | ¥522.00 | -1.14% | ¥528.00 | ¥534.00 | ¥507.00 | 146.80K |
| 2026-06-03 | ¥528.00 | +1.73% | ¥522.00 | ¥539.00 | ¥521.00 | 187.80K |
| 2026-06-02 | ¥519.00 | -4.95% | ¥556.00 | ¥556.00 | ¥496.00 | 365.10K |
| 2026-06-01 | ¥546.00 | +1.11% | ¥536.00 | ¥569.00 | ¥522.00 | 392.80K |
| 2026-05-29 | ¥540.00 | -8.94% | ¥583.00 | ¥583.00 | ¥531.00 | 656.20K |
| 2026-05-28 | ¥593.00 | +11.89% | ¥520.00 | ¥620.00 | ¥512.00 | 2.59M |
| 2026-05-27 | ¥530.00 | +17.78% | ¥489.00 | ¥530.00 | ¥476.00 | 870.80K |
| 2026-05-26 | ¥450.00 | +2.04% | ¥440.00 | ¥453.00 | ¥431.00 | 125.40K |
| 2026-05-25 | ¥441.00 | +5.00% | ¥423.00 | ¥441.00 | ¥419.00 | 111.20K |