Skip to main content
logo
Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan flag Japan · Delayed Price · Currency is JPY
2,043.00
-22.00 (-1.07%)
Apr 13, 2026, 3:30 PM JST

TYO:4082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20262,038.002,081.002,031.002,043.002,043.00-1.07%170,000
Apr 10, 20262,131.002,160.002,065.002,065.002,065.00-2.69%308,000
Apr 9, 20262,172.002,178.002,105.002,122.002,122.00-3.89%253,700
Apr 8, 20262,129.002,214.002,120.002,208.002,208.005.75%431,000
Apr 7, 20262,105.002,140.002,051.002,088.002,088.000.05%246,700
Apr 6, 20262,082.002,109.002,033.002,087.002,087.000.24%335,600
Apr 3, 20262,229.002,235.002,021.002,082.002,082.00-7.10%1,568,600
Apr 2, 20262,368.002,392.002,239.002,241.002,241.00-4.23%294,500
Apr 1, 20262,366.002,368.002,295.002,340.002,340.001.74%203,300
Mar 31, 20262,325.002,374.002,299.002,300.002,300.00-5.15%183,900
Mar 30, 20262,303.002,425.002,303.002,425.002,425.00-1.22%170,200
Mar 27, 20262,346.002,455.002,320.002,455.002,441.003.59%148,700
Mar 26, 20262,410.002,443.002,340.002,370.002,356.48-1.66%191,900
Mar 25, 20262,408.002,448.002,357.002,410.002,396.264.10%237,700
Mar 24, 20262,371.002,384.002,262.002,315.002,301.800.65%196,800
Mar 23, 20262,401.002,413.002,300.002,300.002,286.88-8.55%333,900
Mar 19, 20262,520.002,552.002,510.002,515.002,500.66-4.01%222,300
Mar 18, 20262,560.002,639.002,560.002,620.002,605.062.99%459,000
Mar 17, 20262,779.002,890.002,535.002,544.002,529.49-6.06%1,173,400
Mar 16, 20262,669.002,767.002,512.002,708.002,692.5611.95%2,410,000
Mar 13, 20262,350.002,452.002,319.002,419.002,405.211.09%250,200
Mar 12, 20262,419.002,519.002,386.002,393.002,379.35-1.03%300,500
Mar 11, 20262,370.002,463.002,360.002,418.002,404.213.11%206,100
Mar 10, 20262,351.002,382.002,304.002,345.002,331.631.52%190,300
Mar 9, 20262,309.002,334.002,215.002,310.002,296.83-4.86%395,600
Mar 6, 20262,404.002,527.002,392.002,428.002,414.15-0.70%293,800
Mar 5, 20262,467.002,528.002,440.002,445.002,431.064.13%380,600
Mar 4, 20262,400.002,494.002,331.002,348.002,334.61-7.45%590,400
Mar 3, 20262,715.002,734.002,537.002,537.002,522.53-7.24%493,400
Mar 2, 20262,710.002,816.002,705.002,735.002,719.40-2.67%440,300
Feb 27, 20262,845.002,874.002,780.002,810.002,793.98-0.71%752,800
Feb 26, 20263,040.003,070.002,747.002,830.002,813.86-3.21%1,456,400
Feb 25, 20262,569.002,924.002,558.002,924.002,907.3320.63%3,130,000
Feb 24, 20262,467.002,547.002,364.002,424.002,410.18-3.04%500,800
Feb 20, 20262,540.002,626.002,478.002,500.002,485.74-3.10%453,200
Feb 19, 20262,724.002,729.002,572.002,580.002,565.29-3.62%606,900
Feb 18, 20262,710.002,734.002,658.002,677.002,661.73-2.30%440,500
Feb 17, 20262,843.002,843.002,724.002,740.002,724.37-4.30%601,000
Feb 16, 20262,930.003,050.002,812.002,863.002,846.670.95%1,240,400
Feb 13, 20262,988.003,135.002,825.002,836.002,819.83-1.80%2,118,700
Feb 12, 20262,883.003,030.002,805.002,888.002,871.535.67%2,260,700
Feb 10, 20262,800.002,853.002,710.002,733.002,717.41-2.32%767,100
Feb 9, 20262,960.002,977.002,737.002,798.002,782.04-5.35%1,353,900
Feb 6, 20262,675.002,973.002,600.002,956.002,939.148.76%1,952,100
Feb 5, 20262,654.002,898.002,650.002,718.002,702.502.49%1,711,800
Feb 4, 20262,604.002,740.002,540.002,652.002,636.880.72%995,900
Feb 3, 20262,865.002,865.002,588.002,633.002,617.98-1.97%1,976,700
Feb 2, 20262,612.002,830.002,596.002,686.002,670.6815.28%4,373,000
Jan 30, 20262,531.002,550.002,330.002,330.002,316.71-9.34%1,309,000
Jan 29, 20262,702.002,765.002,511.002,570.002,555.34-6.92%1,460,700