Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan · Delayed Price · Currency is JPY 1,723.00
+300.00 (21.08%)
At close: Jan 8, 2026
TYO:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,260.00 | 1,423.00 | 1,237.00 | 1,423.00 | 1,423.00 | 26.71% | 5,185,800 |
| Jan 6, 2026 | 1,136.00 | 1,147.00 | 1,117.00 | 1,123.00 | 1,123.00 | -1.40% | 253,000 |
| Jan 5, 2026 | 1,143.00 | 1,164.00 | 1,135.00 | 1,139.00 | 1,139.00 | 0.80% | 322,400 |
| Dec 30, 2025 | 1,180.00 | 1,226.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.08% | 606,500 |
| Dec 29, 2025 | 1,159.00 | 1,174.00 | 1,145.00 | 1,154.00 | 1,154.00 | 0.44% | 266,400 |
| Dec 26, 2025 | 1,181.00 | 1,190.00 | 1,140.00 | 1,149.00 | 1,149.00 | -0.69% | 385,900 |
| Dec 25, 2025 | 1,138.00 | 1,160.00 | 1,123.00 | 1,157.00 | 1,157.00 | 2.84% | 275,300 |
| Dec 24, 2025 | 1,138.00 | 1,148.00 | 1,109.00 | 1,125.00 | 1,125.00 | -2.34% | 275,700 |
| Dec 23, 2025 | 1,100.00 | 1,152.00 | 1,100.00 | 1,152.00 | 1,152.00 | 4.92% | 395,800 |
| Dec 22, 2025 | 1,095.00 | 1,109.00 | 1,087.00 | 1,098.00 | 1,098.00 | 1.10% | 222,100 |
| Dec 19, 2025 | 1,069.00 | 1,089.00 | 1,064.00 | 1,086.00 | 1,086.00 | 1.21% | 203,800 |
| Dec 18, 2025 | 1,073.00 | 1,099.00 | 1,070.00 | 1,073.00 | 1,073.00 | -0.65% | 200,200 |
| Dec 17, 2025 | 1,085.00 | 1,089.00 | 1,061.00 | 1,080.00 | 1,080.00 | 1.69% | 280,500 |
| Dec 16, 2025 | 1,082.00 | 1,096.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.39% | 303,700 |
| Dec 15, 2025 | 1,082.00 | 1,115.00 | 1,078.00 | 1,088.00 | 1,088.00 | -0.27% | 258,100 |
| Dec 12, 2025 | 1,085.00 | 1,114.00 | 1,071.00 | 1,091.00 | 1,091.00 | 2.15% | 410,500 |
| Dec 11, 2025 | 1,137.00 | 1,140.00 | 1,068.00 | 1,068.00 | 1,068.00 | -6.72% | 770,700 |
| Dec 10, 2025 | 1,181.00 | 1,184.00 | 1,133.00 | 1,145.00 | 1,145.00 | -3.05% | 387,400 |
| Dec 9, 2025 | 1,207.00 | 1,211.00 | 1,152.00 | 1,181.00 | 1,181.00 | -4.53% | 588,100 |
| Dec 8, 2025 | 1,164.00 | 1,243.00 | 1,155.00 | 1,237.00 | 1,237.00 | 8.51% | 620,500 |
| Dec 5, 2025 | 1,150.00 | 1,170.00 | 1,139.00 | 1,140.00 | 1,140.00 | -1.21% | 306,900 |
| Dec 4, 2025 | 1,150.00 | 1,183.00 | 1,135.00 | 1,154.00 | 1,154.00 | 1.23% | 392,300 |
| Dec 3, 2025 | 1,150.00 | 1,156.00 | 1,133.00 | 1,140.00 | 1,140.00 | -1.13% | 315,900 |
| Dec 2, 2025 | 1,130.00 | 1,171.00 | 1,127.00 | 1,153.00 | 1,153.00 | 2.04% | 566,900 |
| Dec 1, 2025 | 1,221.00 | 1,221.00 | 1,118.00 | 1,130.00 | 1,130.00 | -7.38% | 1,057,500 |
| Nov 28, 2025 | 1,235.00 | 1,243.00 | 1,201.00 | 1,220.00 | 1,220.00 | -0.97% | 578,300 |
| Nov 27, 2025 | 1,234.00 | 1,254.00 | 1,197.00 | 1,232.00 | 1,232.00 | 0.16% | 804,400 |
| Nov 26, 2025 | 1,297.00 | 1,299.00 | 1,227.00 | 1,230.00 | 1,230.00 | -3.68% | 879,500 |
| Nov 25, 2025 | 1,351.00 | 1,386.00 | 1,263.00 | 1,277.00 | 1,277.00 | -4.42% | 1,010,700 |
| Nov 21, 2025 | 1,320.00 | 1,375.00 | 1,305.00 | 1,336.00 | 1,336.00 | -3.19% | 1,074,600 |
| Nov 20, 2025 | 1,345.00 | 1,445.00 | 1,340.00 | 1,380.00 | 1,380.00 | 4.31% | 2,193,000 |
| Nov 19, 2025 | 1,360.00 | 1,383.00 | 1,291.00 | 1,323.00 | 1,323.00 | -2.36% | 1,771,600 |
| Nov 18, 2025 | 1,285.00 | 1,449.00 | 1,258.00 | 1,355.00 | 1,355.00 | 5.04% | 5,543,200 |
| Nov 17, 2025 | 1,229.00 | 1,302.00 | 1,223.00 | 1,290.00 | 1,290.00 | 5.13% | 1,751,800 |
| Nov 14, 2025 | 1,161.00 | 1,249.00 | 1,121.00 | 1,227.00 | 1,227.00 | 4.87% | 1,979,500 |
| Nov 13, 2025 | 1,172.00 | 1,209.00 | 1,141.00 | 1,170.00 | 1,170.00 | -0.17% | 1,180,600 |
| Nov 12, 2025 | 1,214.00 | 1,258.00 | 1,166.00 | 1,172.00 | 1,172.00 | -2.41% | 1,582,500 |
| Nov 11, 2025 | 1,195.00 | 1,217.00 | 1,165.00 | 1,201.00 | 1,201.00 | 0.50% | 1,384,200 |
| Nov 10, 2025 | 1,190.00 | 1,229.00 | 1,141.00 | 1,195.00 | 1,195.00 | -2.05% | 1,883,200 |
| Nov 7, 2025 | 1,184.00 | 1,234.00 | 1,121.00 | 1,220.00 | 1,220.00 | -0.65% | 2,948,200 |
| 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 |