Skip to main content
logo
Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan flag Japan · Delayed Price · Currency is JPY
2,125.00
+100.00 (4.94%)
May 26, 2026, 9:55 AM JST

TYO:4082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20262,303.002,425.002,303.002,425.002,425.00-0.66%170,200
Mar 27, 20262,346.002,455.002,320.002,455.002,441.003.59%148,700
Mar 26, 20262,410.002,443.002,340.002,370.002,356.48-1.66%191,900
Mar 25, 20262,408.002,448.002,357.002,410.002,396.264.10%237,700
Mar 24, 20262,371.002,384.002,262.002,315.002,301.800.65%196,800
Mar 23, 20262,401.002,413.002,300.002,300.002,286.88-8.55%333,900
Mar 19, 20262,520.002,552.002,510.002,515.002,500.66-4.01%222,300
Mar 18, 20262,560.002,639.002,560.002,620.002,605.062.99%459,000
Mar 17, 20262,779.002,890.002,535.002,544.002,529.49-6.06%1,173,400
Mar 16, 20262,669.002,767.002,512.002,708.002,692.5611.95%2,410,000
Mar 13, 20262,350.002,452.002,319.002,419.002,405.211.09%250,200
Mar 12, 20262,419.002,519.002,386.002,393.002,379.35-1.03%300,500
Mar 11, 20262,370.002,463.002,360.002,418.002,404.213.11%206,100
Mar 10, 20262,351.002,382.002,304.002,345.002,331.631.52%190,300