Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan · Delayed Price · Currency is JPY 2,003.00
-16.00 (-0.79%)
Aug 14, 2026, 3:30 PM JST
TYO:4082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,010.00 | 2,071.00 | 1,968.00 | 2,003.00 | 2,003.00 | -0.79% | 444,200 |
| Aug 13, 2026 | 1,954.00 | 2,026.00 | 1,924.00 | 2,019.00 | 2,019.00 | 3.33% | 244,200 |
| Aug 12, 2026 | 1,918.00 | 1,968.00 | 1,904.00 | 1,954.00 | 1,954.00 | 2.57% | 259,900 |
| Aug 10, 2026 | 2,021.00 | 2,032.00 | 1,898.00 | 1,905.00 | 1,905.00 | -3.59% | 515,600 |
| Aug 7, 2026 | 1,961.00 | 1,980.00 | 1,895.00 | 1,976.00 | 1,976.00 | 2.86% | 283,700 |
| Aug 6, 2026 | 1,909.00 | 1,939.00 | 1,884.00 | 1,921.00 | 1,921.00 | -1.44% | 162,100 |
| Aug 5, 2026 | 1,888.00 | 1,958.00 | 1,853.00 | 1,949.00 | 1,949.00 | 4.90% | 314,500 |
| Aug 4, 2026 | 1,795.00 | 1,858.00 | 1,794.00 | 1,858.00 | 1,858.00 | 3.51% | 181,600 |
| Aug 3, 2026 | 1,715.00 | 1,823.00 | 1,714.00 | 1,795.00 | 1,795.00 | 2.28% | 218,500 |
| Jul 31, 2026 | 1,748.00 | 1,799.00 | 1,717.00 | 1,755.00 | 1,755.00 | 2.51% | 135,500 |
| Jul 30, 2026 | 1,700.00 | 1,739.00 | 1,668.00 | 1,712.00 | 1,712.00 | 2.09% | 184,000 |
| Jul 29, 2026 | 1,795.00 | 1,800.00 | 1,648.00 | 1,677.00 | 1,677.00 | -4.77% | 306,300 |
| Jul 28, 2026 | 1,855.00 | 1,868.00 | 1,760.00 | 1,761.00 | 1,761.00 | -4.91% | 149,900 |
| Jul 27, 2026 | 1,869.00 | 1,880.00 | 1,826.00 | 1,852.00 | 1,852.00 | 2.21% | 124,100 |
| Jul 24, 2026 | 1,816.00 | 1,857.00 | 1,787.00 | 1,812.00 | 1,812.00 | -1.31% | 140,500 |
| Jul 23, 2026 | 1,835.00 | 1,870.00 | 1,819.00 | 1,836.00 | 1,836.00 | -0.92% | 148,600 |
| Jul 22, 2026 | 1,840.00 | 1,892.00 | 1,819.00 | 1,853.00 | 1,853.00 | 2.94% | 167,300 |
| Jul 21, 2026 | 1,770.00 | 1,836.00 | 1,731.00 | 1,800.00 | 1,800.00 | 4.05% | 273,800 |
| Jul 17, 2026 | 1,847.00 | 1,863.00 | 1,702.00 | 1,730.00 | 1,730.00 | -7.63% | 381,600 |
| Jul 16, 2026 | 1,918.00 | 1,940.00 | 1,873.00 | 1,873.00 | 1,873.00 | -3.85% | 167,700 |
| Jul 15, 2026 | 1,947.00 | 1,979.00 | 1,914.00 | 1,948.00 | 1,948.00 | 0.05% | 121,000 |
| Jul 14, 2026 | 1,936.00 | 1,971.00 | 1,909.00 | 1,947.00 | 1,947.00 | 2.47% | 133,400 |
| Jul 13, 2026 | 1,940.00 | 1,983.00 | 1,881.00 | 1,900.00 | 1,900.00 | -2.46% | 157,400 |
| Jul 10, 2026 | 1,980.00 | 1,997.00 | 1,946.00 | 1,948.00 | 1,948.00 | -0.61% | 141,100 |
| Jul 9, 2026 | 2,008.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,960.00 | -2.24% | 162,900 |
| Jul 8, 2026 | 2,001.00 | 2,065.00 | 1,992.00 | 2,005.00 | 2,005.00 | 0.20% | 215,000 |
| Jul 7, 2026 | 2,071.00 | 2,076.00 | 2,000.00 | 2,001.00 | 2,001.00 | -3.38% | 140,700 |
| Jul 6, 2026 | 2,055.00 | 2,102.00 | 2,055.00 | 2,071.00 | 2,071.00 | 1.02% | 119,900 |
| Jul 3, 2026 | 2,031.00 | 2,055.00 | 1,993.00 | 2,050.00 | 2,050.00 | 0.10% | 151,800 |
| Jul 2, 2026 | 2,065.00 | 2,081.00 | 2,010.00 | 2,048.00 | 2,048.00 | 1.19% | 138,600 |
| Jul 1, 2026 | 2,047.00 | 2,059.00 | 2,001.00 | 2,024.00 | 2,024.00 | -0.93% | 123,100 |
| Jun 30, 2026 | 2,091.00 | 2,102.00 | 2,010.00 | 2,043.00 | 2,043.00 | -2.30% | 151,000 |
| Jun 29, 2026 | 2,100.00 | 2,118.00 | 2,032.00 | 2,091.00 | 2,091.00 | 3.06% | 237,100 |
| Jun 26, 2026 | 2,100.00 | 2,135.00 | 2,010.00 | 2,029.00 | 2,029.00 | -5.54% | 193,200 |
| Jun 25, 2026 | 2,090.00 | 2,235.00 | 2,025.00 | 2,148.00 | 2,148.00 | 5.45% | 457,500 |
| Jun 24, 2026 | 2,002.00 | 2,060.00 | 1,993.00 | 2,037.00 | 2,037.00 | 1.75% | 185,800 |
| Jun 23, 2026 | 2,137.00 | 2,144.00 | 1,993.00 | 2,002.00 | 2,002.00 | -6.14% | 286,000 |
| Jun 22, 2026 | 2,067.00 | 2,146.00 | 2,050.00 | 2,133.00 | 2,133.00 | 3.49% | 291,900 |
| Jun 19, 2026 | 2,010.00 | 2,128.00 | 2,008.00 | 2,061.00 | 2,061.00 | 2.95% | 246,300 |
| Jun 18, 2026 | 2,085.00 | 2,148.00 | 1,996.00 | 2,002.00 | 2,002.00 | -3.05% | 307,900 |
| Jun 17, 2026 | 1,990.00 | 2,130.00 | 1,941.00 | 2,065.00 | 2,065.00 | 2.48% | 270,500 |
| Jun 16, 2026 | 1,948.00 | 2,026.00 | 1,919.00 | 2,015.00 | 2,015.00 | 3.28% | 251,500 |
| Jun 15, 2026 | 1,940.00 | 2,000.00 | 1,936.00 | 1,951.00 | 1,951.00 | 4.11% | 267,700 |
| Jun 12, 2026 | 1,900.00 | 1,924.00 | 1,839.00 | 1,874.00 | 1,874.00 | 0.48% | 246,100 |
| Jun 11, 2026 | 1,800.00 | 1,875.00 | 1,765.00 | 1,865.00 | 1,865.00 | 1.41% | 300,800 |
| Jun 10, 2026 | 1,963.00 | 1,963.00 | 1,815.00 | 1,839.00 | 1,839.00 | -7.63% | 378,400 |
| Jun 9, 2026 | 1,980.00 | 2,015.00 | 1,936.00 | 1,991.00 | 1,991.00 | 0.76% | 261,200 |
| Jun 8, 2026 | 2,010.00 | 2,039.00 | 1,928.00 | 1,976.00 | 1,976.00 | -5.82% | 394,900 |
| Jun 5, 2026 | 2,079.00 | 2,138.00 | 2,041.00 | 2,098.00 | 2,098.00 | -0.33% | 222,900 |
| Jun 4, 2026 | 2,172.00 | 2,172.00 | 2,089.00 | 2,105.00 | 2,105.00 | -4.36% | 271,500 |