Dainichiseika Color & Chemicals Mfg. Co., Ltd. (TYO:4116)
Japan · Delayed Price · Currency is JPY 1,068.00
+39.00 (3.79%)
Jun 15, 2026, 3:30 PM JST
TYO:4116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,038.00 | 1,049.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.39% | 163,700 |
| Jun 11, 2026 | 1,008.00 | 1,028.00 | 1,004.00 | 1,025.00 | 1,025.00 | 0.20% | 150,400 |
| Jun 10, 2026 | 1,006.00 | 1,025.00 | 1,006.00 | 1,023.00 | 1,023.00 | 1.69% | 182,500 |
| Jun 9, 2026 | 1,006.00 | 1,015.00 | 1,003.00 | 1,006.00 | 1,006.00 | 0.10% | 198,800 |
| Jun 8, 2026 | 989.00 | 1,007.00 | 988.00 | 1,005.00 | 1,005.00 | -0.59% | 251,400 |
| Jun 5, 2026 | 1,002.00 | 1,016.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1.00% | 117,000 |
| Jun 4, 2026 | 1,010.00 | 1,014.00 | 997.00 | 1,001.00 | 1,001.00 | -1.48% | 166,900 |
| Jun 3, 2026 | 1,017.00 | 1,021.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.79% | 139,700 |
| Jun 2, 2026 | 1,001.00 | 1,017.00 | 981.00 | 1,008.00 | 1,008.00 | 0.10% | 258,600 |
| Jun 1, 2026 | 1,048.00 | 1,048.00 | 1,007.00 | 1,007.00 | 1,007.00 | -4.46% | 277,400 |
| May 29, 2026 | 1,055.00 | 1,068.00 | 1,052.00 | 1,054.00 | 1,054.00 | -0.19% | 109,900 |
| May 28, 2026 | 1,052.00 | 1,060.00 | 1,039.00 | 1,056.00 | 1,056.00 | 0.09% | 170,300 |
| May 27, 2026 | 1,066.00 | 1,066.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 183,500 |
| May 26, 2026 | 1,056.00 | 1,066.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.19% | 140,200 |
| May 25, 2026 | 1,064.00 | 1,067.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.09% | 147,500 |
| May 22, 2026 | 1,066.00 | 1,069.00 | 1,053.00 | 1,058.00 | 1,058.00 | -0.75% | 117,900 |
| May 21, 2026 | 1,060.00 | 1,067.00 | 1,054.00 | 1,066.00 | 1,066.00 | 2.11% | 111,800 |
| May 20, 2026 | 1,050.00 | 1,050.00 | 1,027.00 | 1,044.00 | 1,044.00 | -1.51% | 184,100 |
| May 19, 2026 | 1,076.00 | 1,080.00 | 1,043.00 | 1,060.00 | 1,060.00 | -0.19% | 216,800 |
| May 18, 2026 | 1,111.00 | 1,113.00 | 1,061.00 | 1,062.00 | 1,062.00 | -3.80% | 240,800 |
| May 15, 2026 | 1,098.00 | 1,155.00 | 1,078.00 | 1,104.00 | 1,104.00 | 1.94% | 557,200 |
| May 14, 2026 | 1,098.00 | 1,109.00 | 1,083.00 | 1,083.00 | 1,083.00 | -1.28% | 159,500 |
| May 13, 2026 | 1,092.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,097.00 | 1.29% | 120,500 |
| May 12, 2026 | 1,080.00 | 1,092.00 | 1,077.00 | 1,083.00 | 1,083.00 | 0.74% | 87,600 |
| May 11, 2026 | 1,068.00 | 1,084.00 | 1,067.00 | 1,075.00 | 1,075.00 | 0.56% | 81,200 |
| May 8, 2026 | 1,080.00 | 1,081.00 | 1,054.00 | 1,069.00 | 1,069.00 | -1.75% | 134,600 |
| May 7, 2026 | 1,084.00 | 1,099.00 | 1,083.00 | 1,088.00 | 1,088.00 | 1.30% | 99,400 |
| May 1, 2026 | 1,060.00 | 1,077.00 | 1,046.00 | 1,074.00 | 1,074.00 | 0.75% | 137,400 |
| Apr 30, 2026 | 1,050.00 | 1,068.00 | 1,044.00 | 1,066.00 | 1,066.00 | -0.47% | 149,200 |
| Apr 28, 2026 | 1,061.00 | 1,071.00 | 1,050.00 | 1,071.00 | 1,071.00 | 1.42% | 173,000 |
| Apr 27, 2026 | 1,058.00 | 1,064.00 | 1,048.00 | 1,056.00 | 1,056.00 | -0.47% | 143,100 |
| Apr 24, 2026 | 1,072.00 | 1,078.00 | 1,054.00 | 1,061.00 | 1,061.00 | -0.28% | 122,500 |
| Apr 23, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,064.00 | 1,064.00 | -1.30% | 186,100 |
| Apr 22, 2026 | 1,100.00 | 1,102.00 | 1,077.00 | 1,078.00 | 1,078.00 | -2.00% | 126,100 |
| Apr 21, 2026 | 1,108.00 | 1,120.00 | 1,099.00 | 1,100.00 | 1,100.00 | -0.45% | 96,700 |
| Apr 20, 2026 | 1,108.00 | 1,109.00 | 1,099.00 | 1,105.00 | 1,105.00 | 0.45% | 91,500 |
| Apr 17, 2026 | 1,115.00 | 1,122.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.70% | 147,900 |
| Apr 16, 2026 | 1,124.00 | 1,126.00 | 1,114.00 | 1,119.00 | 1,119.00 | 0.54% | 163,300 |
| Apr 15, 2026 | 1,107.00 | 1,122.00 | 1,102.00 | 1,113.00 | 1,113.00 | 1.18% | 199,600 |
| Apr 14, 2026 | 1,101.00 | 1,108.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.09% | 170,500 |
| Apr 13, 2026 | 1,100.00 | 1,113.00 | 1,096.00 | 1,101.00 | 1,101.00 | -0.45% | 185,600 |
| Apr 10, 2026 | 1,108.00 | 1,117.00 | 1,106.00 | 1,106.00 | 1,106.00 | - | 166,100 |
| Apr 9, 2026 | 1,118.00 | 1,129.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.95% | 172,100 |
| Apr 8, 2026 | 1,129.00 | 1,134.00 | 1,119.00 | 1,128.00 | 1,128.00 | 2.55% | 168,000 |
| Apr 7, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.63% | 124,900 |
| Apr 6, 2026 | 1,099.00 | 1,120.00 | 1,097.00 | 1,107.00 | 1,107.00 | 0.45% | 142,000 |
| Apr 3, 2026 | 1,102.00 | 1,117.00 | 1,097.00 | 1,102.00 | 1,102.00 | 0.55% | 131,700 |
| Apr 2, 2026 | 1,110.00 | 1,124.00 | 1,096.00 | 1,096.00 | 1,096.00 | -1.62% | 178,600 |
| Apr 1, 2026 | 1,100.00 | 1,114.00 | 1,085.00 | 1,114.00 | 1,114.00 | 3.34% | 242,400 |
| Mar 31, 2026 | 1,090.00 | 1,106.00 | 1,073.00 | 1,078.00 | 1,078.00 | -2.62% | 304,900 |