Skip to main content
logo
Dainichiseika Color & Chemicals Mfg. Co., Ltd. (TYO:4116)
Japan flag Japan · Delayed Price · Currency is JPY
4,475.00
+60.00 (1.36%)
Feb 6, 2026, 3:30 PM JST

TYO:4116 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20264,400.004,470.004,375.004,440.00-0.57%31,600
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
Dec 15, 20253,915.003,950.003,905.003,950.003,950.000.89%22,700
Dec 12, 20253,915.003,930.003,880.003,915.003,915.001.82%36,000
Dec 11, 20253,935.003,935.003,845.003,845.003,845.00-1.91%37,200
Dec 10, 20253,920.003,930.003,885.003,920.003,920.000.38%55,400
Dec 9, 20253,900.003,905.003,875.003,905.003,905.000.39%23,000
Dec 8, 20253,885.003,905.003,870.003,890.003,890.000.78%20,300
Dec 5, 20253,960.003,960.003,805.003,860.003,860.00-2.40%129,200
Dec 4, 20253,920.003,960.003,915.003,955.003,955.001.15%23,900
Dec 3, 20253,915.003,925.003,900.003,910.003,910.000.13%21,500
Dec 2, 20254,000.004,000.003,900.003,905.003,905.00-1.26%41,600
Dec 1, 20254,040.004,045.003,955.003,955.003,955.00-1.25%37,200
Nov 28, 20253,975.004,010.003,970.004,005.004,005.000.88%26,600
Nov 27, 20253,970.003,985.003,935.003,970.003,970.000.89%29,300
Nov 26, 20253,910.003,940.003,900.003,935.003,935.001.16%36,400
Nov 25, 20253,880.003,915.003,870.003,890.003,890.000.65%20,100