Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan · Delayed Price · Currency is JPY 2,071.00
+21.00 (1.02%)
Jul 6, 2026, 3:30 PM JST
TYO:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2,166.00 | 2,282.00 | 2,135.00 | 2,201.00 | 2,201.00 | 1.90% | 337,500 |
| Jun 2, 2026 | 2,225.00 | 2,225.00 | 2,087.00 | 2,160.00 | 2,160.00 | -5.05% | 391,600 |
| Jun 1, 2026 | 2,340.00 | 2,345.00 | 2,199.00 | 2,275.00 | 2,275.00 | -0.78% | 366,700 |
| May 29, 2026 | 2,295.00 | 2,463.00 | 2,236.00 | 2,293.00 | 2,293.00 | 2.14% | 902,100 |
| May 28, 2026 | 2,170.00 | 2,264.00 | 2,150.00 | 2,245.00 | 2,245.00 | 3.03% | 354,900 |
| May 27, 2026 | 2,186.00 | 2,340.00 | 2,153.00 | 2,179.00 | 2,179.00 | 0.46% | 486,800 |
| May 26, 2026 | 2,050.00 | 2,185.00 | 2,050.00 | 2,169.00 | 2,169.00 | 7.11% | 644,700 |
| May 25, 2026 | 2,093.00 | 2,141.00 | 2,016.00 | 2,025.00 | 2,025.00 | 0.20% | 375,500 |
| May 22, 2026 | 1,980.00 | 2,048.00 | 1,975.00 | 2,021.00 | 2,021.00 | 3.16% | 254,200 |
| May 21, 2026 | 1,960.00 | 1,998.00 | 1,935.00 | 1,959.00 | 1,959.00 | 0.31% | 313,200 |
| May 20, 2026 | 2,099.00 | 2,113.00 | 1,927.00 | 1,953.00 | 1,953.00 | -8.44% | 496,400 |
| May 19, 2026 | 2,195.00 | 2,215.00 | 2,133.00 | 2,133.00 | 2,133.00 | -1.52% | 282,500 |
| May 18, 2026 | 2,183.00 | 2,222.00 | 2,105.00 | 2,166.00 | 2,166.00 | -1.01% | 394,100 |
| May 15, 2026 | 2,181.00 | 2,288.00 | 2,111.00 | 2,188.00 | 2,188.00 | -13.52% | 1,182,400 |
| May 14, 2026 | 2,651.00 | 2,658.00 | 2,480.00 | 2,530.00 | 2,530.00 | -3.51% | 441,900 |
| May 13, 2026 | 2,640.00 | 2,830.00 | 2,583.00 | 2,622.00 | 2,622.00 | 1.24% | 654,500 |
| May 12, 2026 | 2,708.00 | 2,746.00 | 2,520.00 | 2,590.00 | 2,590.00 | -4.36% | 577,300 |
| May 11, 2026 | 2,487.00 | 2,746.00 | 2,484.00 | 2,708.00 | 2,708.00 | 8.62% | 936,600 |
| May 8, 2026 | 2,388.00 | 2,541.00 | 2,388.00 | 2,493.00 | 2,493.00 | 5.23% | 750,000 |
| May 7, 2026 | 2,346.00 | 2,382.00 | 2,338.00 | 2,369.00 | 2,369.00 | 2.02% | 317,100 |
| May 1, 2026 | 2,246.00 | 2,358.00 | 2,239.00 | 2,322.00 | 2,322.00 | 1.40% | 192,600 |
| Apr 30, 2026 | 2,307.00 | 2,367.00 | 2,285.00 | 2,290.00 | 2,290.00 | -2.84% | 254,500 |
| Apr 28, 2026 | 2,260.00 | 2,357.00 | 2,241.00 | 2,357.00 | 2,357.00 | 4.57% | 191,000 |
| Apr 27, 2026 | 2,268.00 | 2,283.00 | 2,227.00 | 2,254.00 | 2,254.00 | -2.42% | 301,400 |
| Apr 24, 2026 | 2,470.00 | 2,474.00 | 2,290.00 | 2,310.00 | 2,310.00 | 0.35% | 841,000 |
| Apr 23, 2026 | 2,303.00 | 2,331.00 | 2,251.00 | 2,302.00 | 2,302.00 | -0.13% | 283,300 |
| Apr 22, 2026 | 2,380.00 | 2,384.00 | 2,305.00 | 2,305.00 | 2,305.00 | -2.33% | 286,100 |