Dainichiseika Color & Chemicals Mfg. Co., Ltd. (TYO:4116)
Japan · Delayed Price · Currency is JPY 1,366.00
+39.00 (2.94%)
Sep 25, 2026, 3:24 PM JST
TYO:4116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,336.00 | 1,372.00 | 1,331.00 | 1,361.00 | - | 2.56% | 134,000 |
| Sep 24, 2026 | 1,330.00 | 1,338.00 | 1,326.00 | 1,327.00 | 1,327.00 | 0.15% | 156,700 |
| Sep 18, 2026 | 1,349.00 | 1,358.00 | 1,313.00 | 1,325.00 | 1,325.00 | -1.71% | 276,800 |
| Sep 17, 2026 | 1,331.00 | 1,348.00 | 1,331.00 | 1,348.00 | 1,348.00 | 1.05% | 128,300 |
| Sep 16, 2026 | 1,333.00 | 1,339.00 | 1,310.00 | 1,334.00 | 1,334.00 | 3.57% | 190,100 |
| Sep 15, 2026 | 1,276.00 | 1,290.00 | 1,267.00 | 1,288.00 | 1,288.00 | 0.08% | 90,300 |
| Sep 14, 2026 | 1,294.00 | 1,299.00 | 1,278.00 | 1,287.00 | 1,287.00 | -0.54% | 131,800 |
| Sep 11, 2026 | 1,286.00 | 1,305.00 | 1,275.00 | 1,294.00 | 1,294.00 | -0.92% | 133,000 |
| Sep 10, 2026 | 1,302.00 | 1,309.00 | 1,293.00 | 1,306.00 | 1,306.00 | -0.53% | 72,100 |
| Sep 9, 2026 | 1,280.00 | 1,324.00 | 1,271.00 | 1,313.00 | 1,313.00 | 2.26% | 171,800 |
| Sep 8, 2026 | 1,319.00 | 1,319.00 | 1,282.00 | 1,284.00 | 1,284.00 | -1.98% | 130,800 |
| Sep 7, 2026 | 1,328.00 | 1,333.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.36% | 95,600 |
| Sep 4, 2026 | 1,353.00 | 1,358.00 | 1,324.00 | 1,328.00 | 1,328.00 | -2.50% | 159,500 |
| Sep 3, 2026 | 1,379.00 | 1,385.00 | 1,358.00 | 1,362.00 | 1,362.00 | 0.15% | 128,900 |
| Sep 2, 2026 | 1,370.00 | 1,377.00 | 1,356.00 | 1,360.00 | 1,360.00 | -1.45% | 200,200 |
| Sep 1, 2026 | 1,385.00 | 1,393.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.50% | 84,900 |
| Aug 31, 2026 | 1,375.00 | 1,405.00 | 1,360.00 | 1,387.00 | 1,387.00 | 0.29% | 195,400 |
| Aug 28, 2026 | 1,399.00 | 1,405.00 | 1,380.00 | 1,383.00 | 1,383.00 | -1.50% | 147,700 |
| Aug 27, 2026 | 1,410.00 | 1,416.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.36% | 134,200 |
| Aug 26, 2026 | 1,380.00 | 1,408.00 | 1,379.00 | 1,399.00 | 1,399.00 | 1.16% | 150,300 |
| Aug 25, 2026 | 1,380.00 | 1,408.00 | 1,380.00 | 1,383.00 | 1,383.00 | 0.58% | 258,000 |
| Aug 24, 2026 | 1,362.00 | 1,384.00 | 1,359.00 | 1,375.00 | 1,375.00 | 1.40% | 189,400 |
| Aug 21, 2026 | 1,296.00 | 1,362.00 | 1,291.00 | 1,356.00 | 1,356.00 | 4.63% | 368,000 |
| Aug 20, 2026 | 1,302.00 | 1,305.00 | 1,287.00 | 1,296.00 | 1,296.00 | -0.15% | 125,600 |
| Aug 19, 2026 | 1,326.00 | 1,326.00 | 1,291.00 | 1,298.00 | 1,298.00 | -3.21% | 167,600 |
| Aug 18, 2026 | 1,331.00 | 1,346.00 | 1,323.00 | 1,341.00 | 1,341.00 | -0.22% | 124,400 |
| Aug 17, 2026 | 1,348.00 | 1,357.00 | 1,336.00 | 1,344.00 | 1,344.00 | -0.30% | 164,100 |
| Aug 14, 2026 | 1,358.00 | 1,377.00 | 1,334.00 | 1,348.00 | 1,348.00 | -1.39% | 222,000 |
| Aug 13, 2026 | 1,344.00 | 1,367.00 | 1,338.00 | 1,367.00 | 1,367.00 | 1.71% | 214,300 |
| Aug 12, 2026 | 1,353.00 | 1,353.00 | 1,324.00 | 1,344.00 | 1,344.00 | -0.88% | 225,700 |
| Aug 10, 2026 | 1,320.00 | 1,367.00 | 1,312.00 | 1,356.00 | 1,356.00 | 3.12% | 282,300 |
| Aug 7, 2026 | 1,276.00 | 1,344.00 | 1,257.00 | 1,315.00 | 1,315.00 | 3.87% | 701,700 |
| Aug 6, 2026 | 1,179.00 | 1,328.00 | 1,174.00 | 1,266.00 | 1,266.00 | 8.48% | 782,200 |
| Aug 5, 2026 | 1,130.00 | 1,175.00 | 1,128.00 | 1,167.00 | 1,167.00 | 4.10% | 247,800 |
| Aug 4, 2026 | 1,114.00 | 1,124.00 | 1,110.00 | 1,121.00 | 1,121.00 | 0.72% | 152,400 |
| Aug 3, 2026 | 1,114.00 | 1,117.00 | 1,092.00 | 1,113.00 | 1,113.00 | -0.09% | 232,700 |
| Jul 31, 2026 | 1,130.00 | 1,131.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.89% | 176,200 |
| Jul 30, 2026 | 1,115.00 | 1,129.00 | 1,107.00 | 1,124.00 | 1,124.00 | 0.63% | 224,000 |
| Jul 29, 2026 | 1,105.00 | 1,118.00 | 1,100.00 | 1,117.00 | 1,117.00 | 1.45% | 203,800 |
| Jul 28, 2026 | 1,105.00 | 1,105.00 | 1,091.00 | 1,101.00 | 1,101.00 | -0.36% | 236,000 |
| Jul 27, 2026 | 1,083.00 | 1,105.00 | 1,083.00 | 1,105.00 | 1,105.00 | 2.50% | 112,700 |
| Jul 24, 2026 | 1,080.00 | 1,086.00 | 1,073.00 | 1,078.00 | 1,078.00 | -1.01% | 113,100 |
| Jul 23, 2026 | 1,091.00 | 1,093.00 | 1,083.00 | 1,089.00 | 1,089.00 | -0.27% | 71,400 |
| Jul 22, 2026 | 1,092.00 | 1,098.00 | 1,084.00 | 1,092.00 | 1,092.00 | 0.74% | 92,300 |
| Jul 21, 2026 | 1,074.00 | 1,088.00 | 1,071.00 | 1,084.00 | 1,084.00 | 2.26% | 125,700 |
| Jul 17, 2026 | 1,081.00 | 1,085.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.58% | 204,800 |
| Jul 16, 2026 | 1,094.00 | 1,098.00 | 1,076.00 | 1,077.00 | 1,077.00 | -1.55% | 86,100 |
| Jul 15, 2026 | 1,089.00 | 1,096.00 | 1,085.00 | 1,094.00 | 1,094.00 | 1.30% | 81,900 |
| Jul 14, 2026 | 1,073.00 | 1,085.00 | 1,073.00 | 1,080.00 | 1,080.00 | 1.03% | 61,900 |
| Jul 13, 2026 | 1,088.00 | 1,090.00 | 1,068.00 | 1,069.00 | 1,069.00 | -0.83% | 121,500 |