Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan · Delayed Price · Currency is JPY 1,502.00
-90.00 (-5.65%)
Nov 6, 2026, 3:30 PM JST
TYO:4082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,442.00 | 1,535.00 | 1,432.00 | 1,502.00 | 1,502.00 | -5.65% | 424,900 |
| Nov 5, 2026 | 1,635.00 | 1,670.00 | 1,576.00 | 1,592.00 | 1,592.00 | -2.27% | 387,100 |
| Nov 4, 2026 | 1,669.00 | 1,673.00 | 1,571.00 | 1,629.00 | 1,629.00 | -0.55% | 473,300 |
| Nov 2, 2026 | 1,700.00 | 1,726.00 | 1,627.00 | 1,638.00 | 1,638.00 | -3.70% | 437,100 |
| Oct 30, 2026 | 1,772.00 | 1,784.00 | 1,696.00 | 1,701.00 | 1,701.00 | -5.34% | 276,400 |
| Oct 29, 2026 | 1,833.00 | 1,837.00 | 1,769.00 | 1,797.00 | 1,797.00 | -1.32% | 284,300 |
| Oct 28, 2026 | 1,854.00 | 1,867.00 | 1,801.00 | 1,821.00 | 1,821.00 | 0.39% | 255,600 |
| Oct 27, 2026 | 1,817.00 | 1,822.00 | 1,791.00 | 1,814.00 | 1,814.00 | 1.11% | 260,000 |
| Oct 26, 2026 | 1,747.00 | 1,804.00 | 1,720.00 | 1,794.00 | 1,794.00 | 3.04% | 244,400 |
| Oct 23, 2026 | 1,730.00 | 1,746.00 | 1,676.00 | 1,741.00 | 1,741.00 | -0.51% | 381,300 |
| Oct 22, 2026 | 1,820.00 | 1,823.00 | 1,736.00 | 1,750.00 | 1,750.00 | -3.58% | 330,100 |
| Oct 21, 2026 | 1,820.00 | 1,842.00 | 1,795.00 | 1,815.00 | 1,815.00 | 1.45% | 284,800 |
| Oct 20, 2026 | 1,887.00 | 1,887.00 | 1,775.00 | 1,789.00 | 1,789.00 | -4.38% | 612,900 |
| Oct 19, 2026 | 1,876.00 | 1,892.00 | 1,841.00 | 1,871.00 | 1,871.00 | -3.16% | 281,700 |
| Oct 16, 2026 | 1,867.00 | 1,945.00 | 1,832.00 | 1,932.00 | 1,932.00 | 5.40% | 410,400 |
| Oct 15, 2026 | 1,935.00 | 1,938.00 | 1,811.00 | 1,833.00 | 1,833.00 | -7.14% | 541,500 |
| Oct 14, 2026 | 2,026.00 | 2,027.00 | 1,971.00 | 1,974.00 | 1,974.00 | -1.55% | 220,400 |
| Oct 13, 2026 | 2,044.00 | 2,064.00 | 2,001.00 | 2,005.00 | 2,005.00 | -2.58% | 254,200 |
| Oct 9, 2026 | 2,044.00 | 2,086.00 | 2,031.00 | 2,058.00 | 2,058.00 | -1.15% | 199,400 |
| Oct 8, 2026 | 2,112.00 | 2,125.00 | 2,077.00 | 2,082.00 | 2,082.00 | -3.16% | 359,500 |
| Oct 7, 2026 | 2,160.00 | 2,192.00 | 2,127.00 | 2,150.00 | 2,150.00 | -1.19% | 249,300 |
| Oct 6, 2026 | 2,186.00 | 2,213.00 | 2,145.00 | 2,176.00 | 2,176.00 | -0.41% | 288,600 |
| Oct 5, 2026 | 2,190.00 | 2,215.00 | 2,170.00 | 2,185.00 | 2,185.00 | -0.23% | 383,800 |
| Oct 2, 2026 | 2,228.00 | 2,260.00 | 2,177.00 | 2,190.00 | 2,190.00 | -3.52% | 334,200 |
| Oct 1, 2026 | 2,239.00 | 2,282.00 | 2,220.00 | 2,270.00 | 2,270.00 | 1.57% | 357,700 |
| Sep 30, 2026 | 2,306.00 | 2,323.00 | 2,223.00 | 2,235.00 | 2,235.00 | -2.83% | 446,200 |
| Sep 29, 2026 | 2,305.00 | 2,334.00 | 2,290.00 | 2,300.00 | 2,300.00 | -0.86% | 127,000 |
| Sep 28, 2026 | 2,342.00 | 2,363.00 | 2,303.00 | 2,335.00 | 2,320.00 | 1.04% | 184,200 |
| Sep 25, 2026 | 2,313.00 | 2,335.00 | 2,281.00 | 2,311.00 | 2,296.15 | -0.47% | 203,200 |
| Sep 24, 2026 | 2,452.00 | 2,468.00 | 2,322.00 | 2,322.00 | 2,307.08 | -5.15% | 375,300 |
| Sep 18, 2026 | 2,464.00 | 2,498.00 | 2,432.00 | 2,448.00 | 2,432.27 | -0.61% | 247,300 |
| Sep 17, 2026 | 2,433.00 | 2,464.00 | 2,418.00 | 2,463.00 | 2,447.18 | 2.33% | 255,000 |
| Sep 16, 2026 | 2,410.00 | 2,466.00 | 2,400.00 | 2,407.00 | 2,391.54 | -0.95% | 246,100 |
| Sep 15, 2026 | 2,392.00 | 2,462.00 | 2,357.00 | 2,430.00 | 2,414.39 | 2.10% | 279,800 |
| Sep 14, 2026 | 2,412.00 | 2,412.00 | 2,337.00 | 2,380.00 | 2,364.71 | -1.12% | 281,300 |
| Sep 11, 2026 | 2,390.00 | 2,452.00 | 2,381.00 | 2,407.00 | 2,391.54 | -1.31% | 335,200 |
| Sep 10, 2026 | 2,481.00 | 2,517.00 | 2,400.00 | 2,439.00 | 2,423.33 | -3.14% | 393,100 |
| Sep 9, 2026 | 2,508.00 | 2,590.00 | 2,478.00 | 2,518.00 | 2,501.82 | 2.19% | 439,900 |
| Sep 8, 2026 | 2,573.00 | 2,660.00 | 2,464.00 | 2,464.00 | 2,448.17 | -5.05% | 774,200 |
| Sep 7, 2026 | 2,561.00 | 2,705.00 | 2,552.00 | 2,595.00 | 2,578.33 | 0.97% | 1,034,200 |
| Sep 4, 2026 | 2,594.00 | 2,617.00 | 2,530.00 | 2,570.00 | 2,553.49 | -1.57% | 1,137,200 |
| Sep 3, 2026 | 2,500.00 | 2,696.00 | 2,442.00 | 2,611.00 | 2,594.23 | 5.54% | 3,321,800 |
| Sep 2, 2026 | 2,608.00 | 2,656.00 | 2,460.00 | 2,474.00 | 2,458.11 | -9.24% | 1,864,900 |
| Sep 1, 2026 | 2,650.00 | 2,735.00 | 2,502.00 | 2,726.00 | 2,708.49 | 2.56% | 3,046,200 |
| Aug 31, 2026 | 2,830.00 | 2,890.00 | 2,652.00 | 2,658.00 | 2,640.93 | -6.08% | 2,182,400 |
| Aug 28, 2026 | 2,880.00 | 2,969.00 | 2,802.00 | 2,830.00 | 2,811.82 | -5.67% | 4,966,800 |
| Aug 27, 2026 | 2,906.00 | 3,095.00 | 2,600.00 | 3,000.00 | 2,980.73 | 15.79% | 11,386,300 |
| Aug 26, 2026 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,574.36 | 23.91% | 327,400 |
| Aug 25, 2026 | 2,025.00 | 2,106.00 | 2,020.00 | 2,091.00 | 2,077.57 | 3.26% | 335,400 |
| Aug 24, 2026 | 1,947.00 | 2,041.00 | 1,917.00 | 2,025.00 | 2,011.99 | 4.01% | 211,200 |