Skip to main content
logo
Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan flag Japan · Delayed Price · Currency is JPY
2,315.00
+15.00 (0.65%)
Mar 24, 2026, 3:30 PM JST

TYO:4082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,371.002,384.002,295.002,309.00-0.39%67,700
Mar 23, 20262,401.002,413.002,300.002,300.002,300.00-8.55%333,900
Mar 19, 20262,520.002,552.002,510.002,515.002,515.00-4.01%222,300
Mar 18, 20262,560.002,639.002,560.002,620.002,620.002.99%459,000
Mar 17, 20262,779.002,890.002,535.002,544.002,544.00-6.06%1,173,400
Mar 16, 20262,669.002,767.002,512.002,708.002,708.0011.95%2,410,000
Mar 13, 20262,350.002,452.002,319.002,419.002,419.001.09%250,200
Mar 12, 20262,419.002,519.002,386.002,393.002,393.00-1.03%300,500
Mar 11, 20262,370.002,463.002,360.002,418.002,418.003.11%206,100
Mar 10, 20262,351.002,382.002,304.002,345.002,345.001.52%190,300
Mar 9, 20262,309.002,334.002,215.002,310.002,310.00-4.86%395,600
Mar 6, 20262,404.002,527.002,392.002,428.002,428.00-0.70%293,800
Mar 5, 20262,467.002,528.002,440.002,445.002,445.004.13%380,600
Mar 4, 20262,400.002,494.002,331.002,348.002,348.00-7.45%590,400
Mar 3, 20262,715.002,734.002,537.002,537.002,537.00-7.24%493,400
Mar 2, 20262,710.002,816.002,705.002,735.002,735.00-2.67%440,300
Feb 27, 20262,845.002,874.002,780.002,810.002,810.00-0.71%752,800
Feb 26, 20263,040.003,070.002,747.002,830.002,830.00-3.21%1,456,400
Feb 25, 20262,569.002,924.002,558.002,924.002,924.0020.63%3,130,000
Feb 24, 20262,467.002,547.002,364.002,424.002,424.00-3.04%500,800
Feb 20, 20262,540.002,626.002,478.002,500.002,500.00-3.10%453,200
Feb 19, 20262,724.002,729.002,572.002,580.002,580.00-3.62%606,900
Feb 18, 20262,710.002,734.002,658.002,677.002,677.00-2.30%440,500
Feb 17, 20262,843.002,843.002,724.002,740.002,740.00-4.30%601,000
Feb 16, 20262,930.003,050.002,812.002,863.002,863.000.95%1,240,400
Feb 13, 20262,988.003,135.002,825.002,836.002,836.00-1.80%2,118,700
Feb 12, 20262,883.003,030.002,805.002,888.002,888.005.67%2,260,700
Feb 10, 20262,800.002,853.002,710.002,733.002,733.00-2.32%767,100
Feb 9, 20262,960.002,977.002,737.002,798.002,798.00-5.35%1,353,900
Feb 6, 20262,675.002,973.002,600.002,956.002,956.008.76%1,952,100
Feb 5, 20262,654.002,898.002,650.002,718.002,718.002.49%1,711,800
Feb 4, 20262,604.002,740.002,540.002,652.002,652.000.72%995,900
Feb 3, 20262,865.002,865.002,588.002,633.002,633.00-1.97%1,976,700
Feb 2, 20262,612.002,830.002,596.002,686.002,686.0015.28%4,373,000
Jan 30, 20262,531.002,550.002,330.002,330.002,330.00-9.34%1,309,000
Jan 29, 20262,702.002,765.002,511.002,570.002,570.00-6.92%1,460,700
Jan 28, 20262,890.002,900.002,714.002,761.002,761.00-5.64%1,347,400
Jan 27, 20262,980.003,040.002,872.002,926.002,926.00-0.31%2,734,200
Jan 26, 20262,902.002,970.002,786.002,935.002,935.001.03%3,097,600
Jan 23, 20262,668.003,175.002,618.002,905.002,905.006.88%8,560,900
Jan 22, 20263,290.003,500.002,704.002,718.002,718.00-12.32%5,013,000
Jan 21, 20263,040.003,570.002,970.003,100.003,100.00-9.88%5,238,200
Jan 20, 20264,230.004,400.003,240.003,440.003,440.00-10.42%10,157,700
Jan 19, 20263,140.003,840.003,115.003,840.003,840.0022.29%9,595,200
Jan 16, 20263,830.003,830.002,785.003,140.003,140.000.32%12,385,900
Jan 15, 20262,880.003,130.002,850.003,130.003,130.0019.01%2,312,900
Jan 14, 20262,630.002,630.002,425.002,630.002,630.0023.47%3,081,600
Jan 13, 20262,021.002,130.001,950.002,130.002,130.0023.12%1,947,400
Jan 9, 20261,612.001,767.001,540.001,730.001,730.000.41%15,646,300
Jan 8, 20261,723.001,723.001,723.001,723.001,723.0021.08%305,700