Skip to main content
logo
Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan flag Japan · Delayed Price · Currency is JPY
1,951.00
+77.00 (4.11%)
Jun 15, 2026, 3:30 PM JST

TYO:4082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20261,900.001,924.001,839.001,874.001,874.000.48%246,100
Jun 11, 20261,800.001,875.001,765.001,865.001,865.001.41%300,800
Jun 10, 20261,963.001,963.001,815.001,839.001,839.00-7.63%378,400
Jun 9, 20261,980.002,015.001,936.001,991.001,991.000.76%261,200
Jun 8, 20262,010.002,039.001,928.001,976.001,976.00-5.82%394,900
Jun 5, 20262,079.002,138.002,041.002,098.002,098.00-0.33%222,900
Jun 4, 20262,172.002,172.002,089.002,105.002,105.00-4.36%271,500
Jun 3, 20262,166.002,282.002,135.002,201.002,201.001.90%337,500
Jun 2, 20262,225.002,225.002,087.002,160.002,160.00-5.05%391,600
Jun 1, 20262,340.002,345.002,199.002,275.002,275.00-0.78%366,700
May 29, 20262,295.002,463.002,236.002,293.002,293.002.14%902,100
May 28, 20262,170.002,264.002,150.002,245.002,245.003.03%354,900
May 27, 20262,186.002,340.002,153.002,179.002,179.000.46%486,800
May 26, 20262,050.002,185.002,050.002,169.002,169.007.11%644,700
May 25, 20262,093.002,141.002,016.002,025.002,025.000.20%375,500
May 22, 20261,980.002,048.001,975.002,021.002,021.003.16%254,200
May 21, 20261,960.001,998.001,935.001,959.001,959.000.31%313,200
May 20, 20262,099.002,113.001,927.001,953.001,953.00-8.44%496,400
May 19, 20262,195.002,215.002,133.002,133.002,133.00-1.52%282,500
May 18, 20262,183.002,222.002,105.002,166.002,166.00-1.01%394,100
May 15, 20262,181.002,288.002,111.002,188.002,188.00-13.52%1,182,400
May 14, 20262,651.002,658.002,480.002,530.002,530.00-3.51%441,900
May 13, 20262,640.002,830.002,583.002,622.002,622.001.24%654,500
May 12, 20262,708.002,746.002,520.002,590.002,590.00-4.36%577,300
May 11, 20262,487.002,746.002,484.002,708.002,708.008.62%936,600
May 8, 20262,388.002,541.002,388.002,493.002,493.005.23%750,000
May 7, 20262,346.002,382.002,338.002,369.002,369.002.02%317,100
May 1, 20262,246.002,358.002,239.002,322.002,322.001.40%192,600
Apr 30, 20262,307.002,367.002,285.002,290.002,290.00-2.84%254,500
Apr 28, 20262,260.002,357.002,241.002,357.002,357.004.57%191,000
Apr 27, 20262,268.002,283.002,227.002,254.002,254.00-2.42%301,400
Apr 24, 20262,470.002,474.002,290.002,310.002,310.000.35%841,000
Apr 23, 20262,303.002,331.002,251.002,302.002,302.00-0.13%283,300
Apr 22, 20262,380.002,384.002,305.002,305.002,305.00-2.33%286,100
Apr 21, 20262,561.002,565.002,341.002,360.002,360.00-7.27%1,001,100
Apr 20, 20262,329.002,625.002,314.002,545.002,545.009.09%1,438,600
Apr 17, 20262,231.002,396.002,202.002,333.002,333.003.60%723,100
Apr 16, 20262,152.002,268.002,140.002,252.002,252.007.14%583,600
Apr 15, 20262,100.002,140.002,072.002,102.002,102.000.77%281,800
Apr 14, 20262,050.002,110.002,046.002,086.002,086.002.10%244,000
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