Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan · Delayed Price · Currency is JPY 710.00
+10.00 (1.43%)
Sep 18, 2025, 3:30 PM JST
TYO:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 704.00 | 704.00 | 695.00 | 700.00 | 700.00 | -0.43% | 40,100 |
| Sep 16, 2025 | 693.00 | 703.00 | 692.00 | 703.00 | 703.00 | 1.44% | 30,900 |
| Sep 12, 2025 | 696.00 | 698.00 | 693.00 | 693.00 | 693.00 | -0.29% | 29,400 |
| Sep 11, 2025 | 701.00 | 704.00 | 693.00 | 695.00 | 695.00 | -0.57% | 24,400 |
| Sep 10, 2025 | 710.00 | 710.00 | 699.00 | 699.00 | 699.00 | -0.99% | 24,800 |
| Sep 9, 2025 | 710.00 | 716.00 | 703.00 | 706.00 | 706.00 | -0.14% | 34,000 |
| Sep 8, 2025 | 710.00 | 713.00 | 700.00 | 707.00 | 707.00 | - | 33,800 |
| Sep 5, 2025 | 700.00 | 709.00 | 698.00 | 707.00 | 707.00 | 2.02% | 46,900 |
| Sep 4, 2025 | 689.00 | 703.00 | 685.00 | 693.00 | 693.00 | 0.87% | 38,100 |
| Sep 3, 2025 | 692.00 | 696.00 | 687.00 | 687.00 | 687.00 | -0.72% | 41,400 |
| Sep 2, 2025 | 697.00 | 701.00 | 692.00 | 692.00 | 692.00 | - | 23,200 |
| Sep 1, 2025 | 694.00 | 698.00 | 685.00 | 692.00 | 692.00 | 0.14% | 29,400 |
| Aug 29, 2025 | 688.00 | 696.00 | 685.00 | 691.00 | 691.00 | 0.73% | 22,800 |
| Aug 28, 2025 | 685.00 | 690.00 | 685.00 | 686.00 | 686.00 | - | 13,700 |
| Aug 27, 2025 | 693.00 | 695.00 | 686.00 | 686.00 | 686.00 | -1.29% | 25,500 |
| Aug 26, 2025 | 696.00 | 697.00 | 690.00 | 695.00 | 695.00 | -0.29% | 36,900 |
| Aug 25, 2025 | 708.00 | 708.00 | 696.00 | 697.00 | 697.00 | -0.57% | 34,400 |
| Aug 22, 2025 | 705.00 | 707.00 | 696.00 | 701.00 | 701.00 | -0.43% | 30,000 |
| Aug 21, 2025 | 695.00 | 705.00 | 693.00 | 704.00 | 704.00 | 1.29% | 38,200 |
| Aug 20, 2025 | 693.00 | 702.00 | 691.00 | 695.00 | 695.00 | 0.72% | 47,700 |
| Aug 19, 2025 | 685.00 | 693.00 | 685.00 | 690.00 | 690.00 | 1.17% | 32,900 |
| Aug 18, 2025 | 687.00 | 694.00 | 682.00 | 682.00 | 682.00 | -0.73% | 35,100 |
| Aug 15, 2025 | 684.00 | 690.00 | 680.00 | 687.00 | 687.00 | 0.73% | 29,400 |
| Aug 14, 2025 | 680.00 | 688.00 | 678.00 | 682.00 | 682.00 | -0.29% | 32,800 |
| Aug 13, 2025 | 677.00 | 684.00 | 673.00 | 684.00 | 684.00 | 1.03% | 43,300 |
| Aug 12, 2025 | 680.00 | 681.00 | 675.00 | 677.00 | 677.00 | -0.15% | 35,200 |
| Aug 8, 2025 | 675.00 | 684.00 | 675.00 | 678.00 | 678.00 | -2.45% | 55,900 |
| Aug 7, 2025 | 695.00 | 699.00 | 679.00 | 695.00 | 695.00 | -0.14% | 32,200 |
| Aug 6, 2025 | 690.00 | 702.00 | 687.00 | 696.00 | 696.00 | 1.31% | 40,300 |
| Aug 5, 2025 | 678.00 | 691.00 | 677.00 | 687.00 | 687.00 | 1.63% | 24,400 |
| Aug 4, 2025 | 685.00 | 687.00 | 674.00 | 676.00 | 676.00 | -2.73% | 34,300 |
| Aug 1, 2025 | 688.00 | 695.00 | 688.00 | 695.00 | 695.00 | 1.31% | 27,900 |
| Jul 31, 2025 | 686.00 | 687.00 | 680.00 | 686.00 | 686.00 | 0.88% | 25,700 |
| Jul 30, 2025 | 684.00 | 685.00 | 680.00 | 680.00 | 680.00 | -0.15% | 13,700 |
| Jul 29, 2025 | 684.00 | 685.00 | 679.00 | 681.00 | 681.00 | -1.30% | 27,100 |
| Jul 28, 2025 | 688.00 | 690.00 | 682.00 | 690.00 | 690.00 | 0.88% | 29,300 |
| Jul 25, 2025 | 687.00 | 699.00 | 674.00 | 684.00 | 684.00 | 0.15% | 82,700 |
| Jul 24, 2025 | 681.00 | 683.00 | 673.00 | 683.00 | 683.00 | 0.29% | 33,300 |
| Jul 23, 2025 | 664.00 | 683.00 | 664.00 | 681.00 | 681.00 | 3.50% | 79,900 |
| Jul 22, 2025 | 653.00 | 663.00 | 653.00 | 658.00 | 658.00 | 0.77% | 18,600 |
| Jul 18, 2025 | 656.00 | 659.00 | 652.00 | 653.00 | 653.00 | -0.46% | 23,300 |
| Jul 17, 2025 | 650.00 | 659.00 | 649.00 | 656.00 | 656.00 | 0.77% | 20,900 |
| Jul 16, 2025 | 657.00 | 660.00 | 651.00 | 651.00 | 651.00 | -0.91% | 27,300 |
| Jul 15, 2025 | 663.00 | 663.00 | 656.00 | 657.00 | 657.00 | -0.61% | 24,900 |
| Jul 14, 2025 | 662.00 | 665.00 | 657.00 | 661.00 | 661.00 | -0.15% | 26,700 |
| Jul 11, 2025 | 652.00 | 666.00 | 652.00 | 662.00 | 662.00 | 2.00% | 24,100 |
| Jul 10, 2025 | 662.00 | 663.00 | 649.00 | 649.00 | 649.00 | -1.82% | 42,800 |
| Jul 9, 2025 | 651.00 | 672.00 | 650.00 | 661.00 | 661.00 | 1.54% | 56,500 |
| Jul 8, 2025 | 647.00 | 653.00 | 646.00 | 651.00 | 651.00 | 0.15% | 33,300 |
| Jul 7, 2025 | 661.00 | 661.00 | 650.00 | 650.00 | 650.00 | -1.37% | 21,100 |