Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan · Delayed Price · Currency is JPY 1,228.00
-184.00 (-13.03%)
Nov 6, 2025, 3:30 PM JST
TYO:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,420.00 | 1,421.00 | 1,198.00 | 1,228.00 | 1,228.00 | -13.03% | 3,917,800 |
| Nov 5, 2025 | 1,290.00 | 1,413.00 | 1,250.00 | 1,412.00 | 1,412.00 | 3.44% | 4,066,600 |
| Nov 4, 2025 | 1,381.00 | 1,430.00 | 1,328.00 | 1,365.00 | 1,365.00 | 4.36% | 6,250,800 |
| Oct 31, 2025 | 1,136.00 | 1,361.00 | 1,129.00 | 1,308.00 | 1,308.00 | 12.18% | 11,522,000 |
| Oct 30, 2025 | 1,080.00 | 1,174.00 | 1,017.00 | 1,166.00 | 1,166.00 | 3.92% | 6,755,500 |
| Oct 29, 2025 | 1,225.00 | 1,266.00 | 1,105.00 | 1,122.00 | 1,122.00 | -12.96% | 6,158,600 |
| Oct 28, 2025 | 1,400.00 | 1,447.00 | 1,235.00 | 1,289.00 | 1,289.00 | -11.10% | 9,206,600 |
| Oct 27, 2025 | 1,594.00 | 1,644.00 | 1,310.00 | 1,450.00 | 1,450.00 | 32.54% | 25,187,900 |
| Oct 24, 2025 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 15.89% | 245,500 |
| Oct 23, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 18.89% | 102,400 |
| Oct 22, 2025 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 14.41% | 166,000 |
| Oct 21, 2025 | 698.00 | 700.00 | 693.00 | 694.00 | 694.00 | -0.72% | 28,700 |
| Oct 20, 2025 | 697.00 | 700.00 | 691.00 | 699.00 | 699.00 | 1.45% | 40,500 |
| Oct 17, 2025 | 693.00 | 695.00 | 689.00 | 689.00 | 689.00 | -1.15% | 28,300 |
| Oct 16, 2025 | 696.00 | 700.00 | 694.00 | 697.00 | 697.00 | - | 53,000 |
| Oct 15, 2025 | 687.00 | 699.00 | 684.00 | 697.00 | 697.00 | 2.35% | 35,500 |
| Oct 14, 2025 | 688.00 | 692.00 | 678.00 | 681.00 | 681.00 | -2.44% | 66,400 |
| Oct 10, 2025 | 715.00 | 716.00 | 698.00 | 698.00 | 698.00 | -2.24% | 97,400 |
| Oct 9, 2025 | 700.00 | 714.00 | 700.00 | 714.00 | 714.00 | 2.00% | 57,500 |
| Oct 8, 2025 | 707.00 | 713.00 | 700.00 | 700.00 | 700.00 | -0.99% | 60,800 |
| Oct 7, 2025 | 708.00 | 711.00 | 703.00 | 707.00 | 707.00 | - | 29,200 |
| Oct 6, 2025 | 706.00 | 710.00 | 697.00 | 707.00 | 707.00 | 2.17% | 70,200 |
| Oct 3, 2025 | 691.00 | 694.00 | 687.00 | 692.00 | 692.00 | 0.44% | 24,000 |
| Oct 2, 2025 | 682.00 | 691.00 | 682.00 | 689.00 | 689.00 | 1.32% | 47,700 |
| Oct 1, 2025 | 691.00 | 691.00 | 677.00 | 680.00 | 680.00 | -2.02% | 65,500 |
| Sep 30, 2025 | 707.00 | 708.00 | 689.00 | 694.00 | 694.00 | -1.70% | 55,600 |
| Sep 29, 2025 | 710.00 | 714.00 | 704.00 | 706.00 | 706.00 | -2.35% | 67,800 |
| Sep 26, 2025 | 715.00 | 723.00 | 715.00 | 723.00 | 709.00 | 1.12% | 48,600 |
| Sep 25, 2025 | 723.00 | 723.00 | 710.00 | 715.00 | 701.15 | -0.83% | 50,100 |
| Sep 24, 2025 | 725.00 | 725.00 | 716.00 | 721.00 | 707.04 | 0.70% | 79,800 |
| Sep 22, 2025 | 710.00 | 722.00 | 710.00 | 716.00 | 702.14 | 1.56% | 72,500 |
| Sep 19, 2025 | 712.00 | 714.00 | 700.00 | 705.00 | 691.35 | -0.70% | 74,600 |
| Sep 18, 2025 | 705.00 | 710.00 | 702.00 | 710.00 | 696.25 | 1.43% | 47,800 |
| Sep 17, 2025 | 704.00 | 704.00 | 695.00 | 700.00 | 686.45 | -0.43% | 47,800 |
| Sep 16, 2025 | 693.00 | 703.00 | 692.00 | 703.00 | 689.39 | 1.44% | 40,100 |
| Sep 12, 2025 | 696.00 | 698.00 | 693.00 | 693.00 | 679.58 | -0.29% | 29,400 |
| Sep 11, 2025 | 701.00 | 704.00 | 693.00 | 695.00 | 681.54 | -0.57% | 29,400 |
| Sep 10, 2025 | 710.00 | 710.00 | 699.00 | 699.00 | 685.46 | -0.99% | 24,800 |
| Sep 9, 2025 | 710.00 | 716.00 | 703.00 | 706.00 | 692.33 | -0.14% | 34,000 |
| Sep 8, 2025 | 710.00 | 713.00 | 700.00 | 707.00 | 693.31 | - | 33,800 |
| Sep 5, 2025 | 700.00 | 709.00 | 698.00 | 707.00 | 693.31 | 2.02% | 46,900 |
| Sep 4, 2025 | 689.00 | 703.00 | 685.00 | 693.00 | 679.58 | 0.87% | 38,100 |
| Sep 3, 2025 | 692.00 | 696.00 | 687.00 | 687.00 | 673.70 | -0.72% | 41,400 |
| Sep 2, 2025 | 697.00 | 701.00 | 692.00 | 692.00 | 678.60 | - | 23,200 |
| Sep 1, 2025 | 694.00 | 698.00 | 685.00 | 692.00 | 678.60 | 0.14% | 29,400 |
| Aug 29, 2025 | 688.00 | 696.00 | 685.00 | 691.00 | 677.62 | 0.73% | 22,800 |
| Aug 28, 2025 | 685.00 | 690.00 | 685.00 | 686.00 | 672.72 | - | 13,700 |
| Aug 27, 2025 | 693.00 | 695.00 | 686.00 | 686.00 | 672.72 | -1.29% | 25,500 |
| Aug 26, 2025 | 696.00 | 697.00 | 690.00 | 695.00 | 681.54 | -0.29% | 36,900 |
| Aug 25, 2025 | 708.00 | 708.00 | 696.00 | 697.00 | 683.51 | -0.57% | 34,400 |