Skip to main content
logo
Dainichiseika Color & Chemicals Mfg. Co., Ltd. (TYO:4116)
Japan flag Japan · Delayed Price · Currency is JPY
4,550.00
-345.00 (-7.05%)
Mar 4, 2026, 12:54 PM JST

TYO:4116 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20265,030.005,040.004,890.004,895.004,895.00-2.49%61,300
Mar 2, 20264,950.005,050.004,900.005,020.005,020.00-0.59%45,100
Feb 27, 20264,935.005,060.004,925.005,050.005,050.002.33%42,000
Feb 26, 20265,010.005,010.004,915.004,935.004,935.00-0.50%34,200
Feb 25, 20264,970.005,010.004,910.004,960.004,960.000.20%57,800
Feb 24, 20264,890.004,965.004,890.004,950.004,950.001.33%40,200
Feb 20, 20264,900.004,900.004,830.004,885.004,885.00-0.91%44,800
Feb 19, 20264,870.004,930.004,835.004,930.004,930.001.23%27,100
Feb 18, 20264,845.004,880.004,825.004,870.004,870.000.52%41,600
Feb 17, 20264,890.004,890.004,825.004,845.004,845.00-0.10%61,000
Feb 16, 20264,790.004,870.004,770.004,850.004,850.002.43%95,900
Feb 13, 20264,700.004,790.004,555.004,735.004,735.00-0.21%159,800
Feb 12, 20264,700.004,780.004,695.004,745.004,745.001.71%54,300
Feb 10, 20264,570.004,665.004,560.004,665.004,665.002.64%61,400
Feb 9, 20264,560.004,570.004,490.004,545.004,545.001.56%46,900
Feb 6, 20264,400.004,475.004,375.004,475.004,475.001.36%45,000
Feb 5, 20264,425.004,475.004,415.004,415.004,415.000.57%40,600
Feb 4, 20264,350.004,420.004,340.004,390.004,390.000.57%27,800
Feb 3, 20264,340.004,380.004,320.004,365.004,365.001.87%30,300
Feb 2, 20264,375.004,420.004,285.004,285.004,285.00-1.49%36,300
Jan 30, 20264,325.004,355.004,295.004,350.004,350.000.58%27,500
Jan 29, 20264,330.004,345.004,275.004,325.004,325.000.12%40,000
Jan 28, 20264,395.004,395.004,310.004,320.004,320.00-1.71%37,900
Jan 27, 20264,340.004,395.004,310.004,395.004,395.001.03%41,100
Jan 26, 20264,410.004,410.004,345.004,350.004,350.00-1.58%39,400
Jan 23, 20264,490.004,490.004,420.004,420.004,420.00-1.12%31,400
Jan 22, 20264,420.004,485.004,415.004,470.004,470.001.71%32,600
Jan 21, 20264,300.004,400.004,290.004,395.004,395.000.11%40,200
Jan 20, 20264,485.004,495.004,380.004,390.004,390.00-2.01%36,000
Jan 19, 20264,500.004,500.004,420.004,480.004,480.00-0.44%31,500
Jan 16, 20264,455.004,510.004,445.004,500.004,500.000.90%28,700
Jan 15, 20264,445.004,475.004,425.004,460.004,460.001.02%24,500
Jan 14, 20264,390.004,420.004,380.004,415.004,415.001.03%32,700
Jan 13, 20264,380.004,395.004,315.004,370.004,370.001.63%35,900
Jan 9, 20264,350.004,380.004,295.004,300.004,300.00-51,500
Jan 8, 20264,360.004,410.004,200.004,300.004,300.00-0.81%185,900
Jan 7, 20264,250.004,355.004,220.004,335.004,335.002.00%49,200
Jan 6, 20264,230.004,270.004,220.004,250.004,250.001.80%39,600
Jan 5, 20264,210.004,215.004,155.004,175.004,175.000.48%40,500
Dec 30, 20254,105.004,170.004,095.004,155.004,155.001.22%32,300
Dec 29, 20254,135.004,135.004,085.004,105.004,105.000.12%53,400
Dec 26, 20254,060.004,100.004,055.004,100.004,100.000.99%44,800
Dec 25, 20254,035.004,060.004,030.004,060.004,060.000.74%18,100
Dec 24, 20254,060.004,065.004,030.004,030.004,030.00-0.74%42,600
Dec 23, 20254,080.004,080.004,030.004,060.004,060.00-0.61%41,700
Dec 22, 20254,060.004,085.004,035.004,085.004,085.001.62%26,500
Dec 19, 20253,990.004,030.003,990.004,020.004,020.000.63%35,200
Dec 18, 20253,950.003,995.003,950.003,995.003,995.001.14%24,700
Dec 17, 20253,980.003,985.003,950.003,950.003,950.00-0.88%25,900
Dec 16, 20253,960.004,090.003,930.003,985.003,985.000.89%154,000