Daishin Chemical Co., Ltd. 4629
TSE · Japan · Process Industries
¥2,407.00-36.00 (-1.47%)
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 | ¥2,407.00 | -1.47% | ¥2,478.00 | ¥2,478.00 | ¥2,407.00 | 5.60K |
| 2026-10-01 | ¥2,443.00 | -1.49% | ¥2,430.00 | ¥2,480.00 | ¥2,430.00 | 2.20K |
| 2026-09-30 | ¥2,480.00 | -0.40% | ¥2,450.00 | ¥2,533.00 | ¥2,422.00 | 2.20K |
| 2026-09-29 | ¥2,490.00 | 0.00% | ¥2,490.00 | ¥2,490.00 | ¥2,490.00 | 0 |
| 2026-09-28 | ¥2,490.00 | -1.58% | ¥2,545.00 | ¥2,545.00 | ¥2,480.00 | 2.70K |
| 2026-09-25 | ¥2,530.00 | +1.65% | ¥2,490.00 | ¥2,549.00 | ¥2,490.00 | 1.40K |
| 2026-09-24 | ¥2,489.00 | -1.15% | ¥2,480.00 | ¥2,524.00 | ¥2,426.00 | 6.00K |
| 2026-09-18 | ¥2,518.00 | -2.18% | ¥2,614.00 | ¥2,618.00 | ¥2,517.00 | 3.60K |
| 2026-09-17 | ¥2,574.00 | +3.13% | ¥2,474.00 | ¥2,574.00 | ¥2,454.00 | 5.40K |
| 2026-09-16 | ¥2,496.00 | -4.26% | ¥2,560.00 | ¥2,570.00 | ¥2,463.00 | 7.10K |
| 2026-09-15 | ¥2,607.00 | +0.66% | ¥2,613.00 | ¥2,613.00 | ¥2,525.00 | 6.70K |
| 2026-09-14 | ¥2,590.00 | +4.02% | ¥2,500.00 | ¥2,620.00 | ¥2,500.00 | 22.10K |
| 2026-09-11 | ¥2,490.00 | -1.62% | ¥2,489.00 | ¥2,538.00 | ¥2,450.00 | 6.70K |
| 2026-09-10 | ¥2,531.00 | -1.52% | ¥2,618.00 | ¥2,619.00 | ¥2,434.00 | 13.40K |
| 2026-09-09 | ¥2,570.00 | +2.80% | ¥2,473.00 | ¥2,620.00 | ¥2,430.00 | 12.30K |
| 2026-09-08 | ¥2,500.00 | +5.04% | ¥2,400.00 | ¥2,560.00 | ¥2,400.00 | 17.20K |
| 2026-09-07 | ¥2,380.00 | +3.43% | ¥2,339.00 | ¥2,400.00 | ¥2,321.00 | 6.50K |
| 2026-09-04 | ¥2,301.00 | +1.81% | ¥2,286.00 | ¥2,302.00 | ¥2,255.00 | 5.70K |
| 2026-09-03 | ¥2,260.00 | +2.73% | ¥2,217.00 | ¥2,260.00 | ¥2,191.00 | 3.80K |
| 2026-09-02 | ¥2,200.00 | -0.41% | ¥2,199.00 | ¥2,209.00 | ¥2,184.00 | 4.80K |
| 2026-09-01 | ¥2,209.00 | +1.33% | ¥2,198.00 | ¥2,220.00 | ¥2,198.00 | 6.20K |
| 2026-08-31 | ¥2,180.00 | +0.65% | ¥2,175.00 | ¥2,189.00 | ¥2,166.00 | 3.30K |
| 2026-08-28 | ¥2,166.00 | +0.74% | ¥2,169.00 | ¥2,190.00 | ¥2,151.00 | 4.90K |
| 2026-08-27 | ¥2,150.00 | -1.38% | ¥2,181.00 | ¥2,188.00 | ¥2,150.00 | 5.20K |
| 2026-08-26 | ¥2,180.00 | +1.40% | ¥2,162.00 | ¥2,180.00 | ¥2,162.00 | 500 |
| 2026-08-25 | ¥2,150.00 | +1.65% | ¥2,115.00 | ¥2,165.00 | ¥2,115.00 | 1.90K |
| 2026-08-24 | ¥2,115.00 | +0.52% | ¥2,148.00 | ¥2,150.00 | ¥2,112.00 | 2.00K |
| 2026-08-21 | ¥2,104.00 | -0.05% | ¥2,104.00 | ¥2,104.00 | ¥2,104.00 | 100 |
| 2026-08-20 | ¥2,105.00 | -2.46% | ¥2,109.00 | ¥2,140.00 | ¥2,100.00 | 5.20K |
| 2026-08-19 | ¥2,158.00 | -0.55% | ¥2,181.00 | ¥2,181.00 | ¥2,110.00 | 2.30K |
| 2026-08-18 | ¥2,170.00 | +1.88% | ¥2,122.00 | ¥2,170.00 | ¥2,120.00 | 2.30K |
| 2026-08-17 | ¥2,130.00 | -0.93% | ¥2,163.00 | ¥2,177.00 | ¥2,120.00 | 2.80K |
| 2026-08-14 | ¥2,150.00 | +4.12% | ¥2,090.00 | ¥2,150.00 | ¥2,090.00 | 5.30K |
| 2026-08-13 | ¥2,065.00 | -1.81% | ¥2,094.00 | ¥2,115.00 | ¥2,065.00 | 6.30K |
| 2026-08-12 | ¥2,103.00 | -2.19% | ¥2,149.00 | ¥2,150.00 | ¥2,064.00 | 17.60K |
| 2026-08-10 | ¥2,150.00 | +5.13% | ¥2,200.00 | ¥2,250.00 | ¥2,052.00 | 54.10K |
| 2026-08-07 | ¥2,045.00 | +0.54% | ¥2,057.00 | ¥2,100.00 | ¥2,037.00 | 14.60K |
| 2026-08-06 | ¥2,034.00 | +3.56% | ¥1,976.00 | ¥2,034.00 | ¥1,976.00 | 6.50K |
| 2026-08-05 | ¥1,964.00 | +0.61% | ¥1,978.00 | ¥1,996.00 | ¥1,956.00 | 2.30K |
| 2026-08-04 | ¥1,952.00 | +1.46% | ¥1,929.00 | ¥1,955.00 | ¥1,927.00 | 4.00K |
| 2026-08-03 | ¥1,924.00 | -0.31% | ¥1,915.00 | ¥1,930.00 | ¥1,906.00 | 5.50K |
| 2026-07-31 | ¥1,930.00 | +0.10% | ¥1,944.00 | ¥1,962.00 | ¥1,922.00 | 1.10K |
| 2026-07-30 | ¥1,928.00 | +1.42% | ¥1,900.00 | ¥1,967.00 | ¥1,888.00 | 2.00K |
| 2026-07-29 | ¥1,901.00 | +0.90% | ¥1,914.00 | ¥1,924.00 | ¥1,900.00 | 2.30K |
| 2026-07-28 | ¥1,884.00 | -4.85% | ¥1,998.00 | ¥1,998.00 | ¥1,884.00 | 16.10K |
| 2026-07-27 | ¥1,980.00 | +3.61% | ¥1,951.00 | ¥1,980.00 | ¥1,951.00 | 7.60K |
| 2026-07-24 | ¥1,911.00 | +0.58% | ¥1,900.00 | ¥1,925.00 | ¥1,900.00 | 6.20K |
| 2026-07-23 | ¥1,900.00 | +1.12% | ¥1,879.00 | ¥1,900.00 | ¥1,879.00 | 400 |
| 2026-07-22 | ¥1,879.00 | -1.11% | ¥1,908.00 | ¥1,908.00 | ¥1,842.00 | 3.50K |
| 2026-07-21 | ¥1,900.00 | +3.15% | ¥1,851.00 | ¥1,900.00 | ¥1,851.00 | 2.90K |
| 2026-07-17 | ¥1,842.00 | -2.33% | ¥1,881.00 | ¥1,883.00 | ¥1,840.00 | 12.00K |
| 2026-07-16 | ¥1,886.00 | -0.47% | ¥1,905.00 | ¥1,906.00 | ¥1,879.00 | 5.30K |
| 2026-07-15 | ¥1,895.00 | +1.66% | ¥1,865.00 | ¥1,902.00 | ¥1,865.00 | 7.10K |
| 2026-07-14 | ¥1,864.00 | +1.30% | ¥1,848.00 | ¥1,902.00 | ¥1,842.00 | 7.90K |
| 2026-07-13 | ¥1,840.00 | +1.60% | ¥1,833.00 | ¥1,846.00 | ¥1,823.00 | 1.10K |
| 2026-07-10 | ¥1,811.00 | +1.63% | ¥1,791.00 | ¥1,825.00 | ¥1,782.00 | 3.10K |
| 2026-07-09 | ¥1,782.00 | -1.00% | ¥1,800.00 | ¥1,800.00 | ¥1,770.00 | 2.40K |
| 2026-07-08 | ¥1,800.00 | -0.11% | ¥1,809.00 | ¥1,809.00 | ¥1,798.00 | 1.10K |
| 2026-07-07 | ¥1,802.00 | -1.48% | ¥1,829.00 | ¥1,829.00 | ¥1,782.00 | 3.40K |
| 2026-07-06 | ¥1,829.00 | +0.44% | ¥1,820.00 | ¥1,852.00 | ¥1,803.00 | 2.60K |
| 2026-07-03 | ¥1,821.00 | +0.94% | ¥1,796.00 | ¥1,823.00 | ¥1,796.00 | 300 |
| 2026-07-02 | ¥1,804.00 | -0.06% | ¥1,805.00 | ¥1,825.00 | ¥1,795.00 | 4.30K |
| 2026-07-01 | ¥1,805.00 | 0.00% | ¥1,797.00 | ¥1,830.00 | ¥1,797.00 | 3.40K |
| 2026-06-30 | ¥1,805.00 | +0.50% | ¥1,801.00 | ¥1,805.00 | ¥1,800.00 | 400 |
| 2026-06-29 | ¥1,796.00 | -3.02% | ¥1,835.00 | ¥1,838.00 | ¥1,770.00 | 5.10K |
| 2026-06-26 | ¥1,852.00 | +0.33% | ¥1,842.00 | ¥1,852.00 | ¥1,830.00 | 3.50K |
| 2026-06-25 | ¥1,846.00 | -3.85% | ¥1,920.00 | ¥1,921.00 | ¥1,840.00 | 11.50K |
| 2026-06-24 | ¥1,920.00 | +3.23% | ¥1,871.00 | ¥1,920.00 | ¥1,850.00 | 4.70K |
| 2026-06-23 | ¥1,860.00 | -2.11% | ¥1,900.00 | ¥1,915.00 | ¥1,853.00 | 14.80K |
| 2026-06-22 | ¥1,900.00 | -4.43% | ¥1,988.00 | ¥1,988.00 | ¥1,890.00 | 9.40K |
| 2026-06-19 | ¥1,988.00 | +0.35% | ¥1,977.00 | ¥2,015.00 | ¥1,937.00 | 8.00K |
| 2026-06-18 | ¥1,981.00 | +2.91% | ¥1,918.00 | ¥1,984.00 | ¥1,918.00 | 2.90K |
| 2026-06-17 | ¥1,925.00 | +2.56% | ¥1,886.00 | ¥1,967.00 | ¥1,886.00 | 3.70K |
| 2026-06-16 | ¥1,877.00 | +0.48% | ¥1,876.00 | ¥1,890.00 | ¥1,856.00 | 2.10K |
| 2026-06-15 | ¥1,868.00 | +1.58% | ¥1,840.00 | ¥1,890.00 | ¥1,839.00 | 4.50K |
| 2026-06-12 | ¥1,839.00 | +0.22% | ¥1,835.00 | ¥1,840.00 | ¥1,835.00 | 1.50K |
| 2026-06-11 | ¥1,835.00 | +0.44% | ¥1,802.00 | ¥1,843.00 | ¥1,791.00 | 2.20K |
| 2026-06-10 | ¥1,827.00 | -1.62% | ¥1,857.00 | ¥1,871.00 | ¥1,818.00 | 3.90K |
| 2026-06-09 | ¥1,857.00 | +0.87% | ¥1,854.00 | ¥1,866.00 | ¥1,854.00 | 1.40K |
| 2026-06-08 | ¥1,841.00 | -4.46% | ¥1,887.00 | ¥1,887.00 | ¥1,808.00 | 4.40K |
| 2026-06-05 | ¥1,927.00 | +0.05% | ¥1,907.00 | ¥1,927.00 | ¥1,881.00 | 900 |
| 2026-06-04 | ¥1,926.00 | +1.37% | ¥1,867.00 | ¥1,926.00 | ¥1,867.00 | 1.30K |
| 2026-06-03 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 100 |
| 2026-06-02 | ¥1,900.00 | -1.55% | ¥1,911.00 | ¥1,939.00 | ¥1,830.00 | 5.70K |
| 2026-06-01 | ¥1,930.00 | -2.92% | ¥1,991.00 | ¥1,993.00 | ¥1,905.00 | 7.70K |
| 2026-05-29 | ¥1,988.00 | -1.05% | ¥1,986.00 | ¥2,027.00 | ¥1,959.00 | 6.50K |
| 2026-05-28 | ¥2,009.00 | +0.90% | ¥1,990.00 | ¥2,009.00 | ¥1,970.00 | 900 |
| 2026-05-27 | ¥1,991.00 | -4.09% | ¥2,052.00 | ¥2,061.00 | ¥1,931.00 | 10.40K |
| 2026-05-26 | ¥2,076.00 | -2.67% | ¥2,133.00 | ¥2,200.00 | ¥2,076.00 | 9.60K |
| 2026-05-25 | ¥2,133.00 | +3.80% | ¥2,100.00 | ¥2,133.00 | ¥2,015.00 | 23.20K |