Dainichiseika Color & Chemicals Mfg. Co., Ltd. (TYO:4116)
Japan · Delayed Price · Currency is JPY 4,435.00
+120.00 (2.78%)
Mar 24, 2026, 3:30 PM JST
TYO:4116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4,455.00 | 4,455.00 | 4,380.00 | 4,435.00 | 4,435.00 | 2.78% | 51,000 |
| Mar 23, 2026 | 4,305.00 | 4,360.00 | 4,240.00 | 4,315.00 | 4,315.00 | -2.49% | 74,000 |
| Mar 19, 2026 | 4,550.00 | 4,565.00 | 4,425.00 | 4,425.00 | 4,425.00 | -4.84% | 82,000 |
| Mar 18, 2026 | 4,600.00 | 4,650.00 | 4,595.00 | 4,650.00 | 4,650.00 | 2.31% | 31,100 |
| Mar 17, 2026 | 4,640.00 | 4,640.00 | 4,530.00 | 4,545.00 | 4,545.00 | -0.55% | 30,500 |
| Mar 16, 2026 | 4,545.00 | 4,590.00 | 4,520.00 | 4,570.00 | 4,570.00 | 0.55% | 35,100 |
| Mar 13, 2026 | 4,550.00 | 4,605.00 | 4,540.00 | 4,545.00 | 4,545.00 | -0.98% | 41,100 |
| Mar 12, 2026 | 4,650.00 | 4,660.00 | 4,575.00 | 4,590.00 | 4,590.00 | -2.55% | 55,100 |
| Mar 11, 2026 | 4,735.00 | 4,780.00 | 4,700.00 | 4,710.00 | 4,710.00 | 0.96% | 41,700 |
| Mar 10, 2026 | 4,645.00 | 4,690.00 | 4,590.00 | 4,665.00 | 4,665.00 | 3.55% | 64,000 |
| Mar 9, 2026 | 4,580.00 | 4,580.00 | 4,440.00 | 4,505.00 | 4,505.00 | -5.95% | 110,600 |
| Mar 6, 2026 | 4,725.00 | 4,790.00 | 4,655.00 | 4,790.00 | 4,790.00 | -0.10% | 45,600 |
| Mar 5, 2026 | 4,740.00 | 4,855.00 | 4,715.00 | 4,795.00 | 4,795.00 | 4.24% | 55,500 |
| Mar 4, 2026 | 4,755.00 | 4,790.00 | 4,505.00 | 4,600.00 | 4,600.00 | -6.03% | 110,200 |
| Mar 3, 2026 | 5,030.00 | 5,040.00 | 4,890.00 | 4,895.00 | 4,895.00 | -2.49% | 61,300 |
| Mar 2, 2026 | 4,950.00 | 5,050.00 | 4,900.00 | 5,020.00 | 5,020.00 | -0.59% | 45,100 |
| Feb 27, 2026 | 4,935.00 | 5,060.00 | 4,925.00 | 5,050.00 | 5,050.00 | 2.33% | 42,000 |
| Feb 26, 2026 | 5,010.00 | 5,010.00 | 4,915.00 | 4,935.00 | 4,935.00 | -0.50% | 34,200 |
| Feb 25, 2026 | 4,970.00 | 5,010.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.20% | 57,800 |
| Feb 24, 2026 | 4,890.00 | 4,965.00 | 4,890.00 | 4,950.00 | 4,950.00 | 1.33% | 40,200 |
| Feb 20, 2026 | 4,900.00 | 4,900.00 | 4,830.00 | 4,885.00 | 4,885.00 | -0.91% | 44,800 |
| Feb 19, 2026 | 4,870.00 | 4,930.00 | 4,835.00 | 4,930.00 | 4,930.00 | 1.23% | 27,100 |
| Feb 18, 2026 | 4,845.00 | 4,880.00 | 4,825.00 | 4,870.00 | 4,870.00 | 0.52% | 41,600 |
| Feb 17, 2026 | 4,890.00 | 4,890.00 | 4,825.00 | 4,845.00 | 4,845.00 | -0.10% | 61,000 |
| Feb 16, 2026 | 4,790.00 | 4,870.00 | 4,770.00 | 4,850.00 | 4,850.00 | 2.43% | 95,900 |
| Feb 13, 2026 | 4,700.00 | 4,790.00 | 4,555.00 | 4,735.00 | 4,735.00 | -0.21% | 159,800 |
| Feb 12, 2026 | 4,700.00 | 4,780.00 | 4,695.00 | 4,745.00 | 4,745.00 | 1.71% | 54,300 |
| Feb 10, 2026 | 4,570.00 | 4,665.00 | 4,560.00 | 4,665.00 | 4,665.00 | 2.64% | 61,400 |
| Feb 9, 2026 | 4,560.00 | 4,570.00 | 4,490.00 | 4,545.00 | 4,545.00 | 1.56% | 46,900 |
| Feb 6, 2026 | 4,400.00 | 4,475.00 | 4,375.00 | 4,475.00 | 4,475.00 | 1.36% | 45,000 |
| Feb 5, 2026 | 4,425.00 | 4,475.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.57% | 40,600 |
| Feb 4, 2026 | 4,350.00 | 4,420.00 | 4,340.00 | 4,390.00 | 4,390.00 | 0.57% | 27,800 |
| Feb 3, 2026 | 4,340.00 | 4,380.00 | 4,320.00 | 4,365.00 | 4,365.00 | 1.87% | 30,300 |
| Feb 2, 2026 | 4,375.00 | 4,420.00 | 4,285.00 | 4,285.00 | 4,285.00 | -1.49% | 36,300 |
| Jan 30, 2026 | 4,325.00 | 4,355.00 | 4,295.00 | 4,350.00 | 4,350.00 | 0.58% | 27,500 |
| Jan 29, 2026 | 4,330.00 | 4,345.00 | 4,275.00 | 4,325.00 | 4,325.00 | 0.12% | 40,000 |
| Jan 28, 2026 | 4,395.00 | 4,395.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.71% | 37,900 |
| Jan 27, 2026 | 4,340.00 | 4,395.00 | 4,310.00 | 4,395.00 | 4,395.00 | 1.03% | 41,100 |
| Jan 26, 2026 | 4,410.00 | 4,410.00 | 4,345.00 | 4,350.00 | 4,350.00 | -1.58% | 39,400 |
| Jan 23, 2026 | 4,490.00 | 4,490.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.12% | 31,400 |
| Jan 22, 2026 | 4,420.00 | 4,485.00 | 4,415.00 | 4,470.00 | 4,470.00 | 1.71% | 32,600 |
| Jan 21, 2026 | 4,300.00 | 4,400.00 | 4,290.00 | 4,395.00 | 4,395.00 | 0.11% | 40,200 |
| Jan 20, 2026 | 4,485.00 | 4,495.00 | 4,380.00 | 4,390.00 | 4,390.00 | -2.01% | 36,000 |
| Jan 19, 2026 | 4,500.00 | 4,500.00 | 4,420.00 | 4,480.00 | 4,480.00 | -0.44% | 31,500 |
| Jan 16, 2026 | 4,455.00 | 4,510.00 | 4,445.00 | 4,500.00 | 4,500.00 | 0.90% | 28,700 |
| Jan 15, 2026 | 4,445.00 | 4,475.00 | 4,425.00 | 4,460.00 | 4,460.00 | 1.02% | 24,500 |
| Jan 14, 2026 | 4,390.00 | 4,420.00 | 4,380.00 | 4,415.00 | 4,415.00 | 1.03% | 32,700 |
| Jan 13, 2026 | 4,380.00 | 4,395.00 | 4,315.00 | 4,370.00 | 4,370.00 | 1.63% | 35,900 |
| Jan 9, 2026 | 4,350.00 | 4,380.00 | 4,295.00 | 4,300.00 | 4,300.00 | - | 51,500 |
| Jan 8, 2026 | 4,360.00 | 4,410.00 | 4,200.00 | 4,300.00 | 4,300.00 | -0.81% | 185,900 |