Dainichiseika Color & Chemicals Mfg. Co., Ltd. (TYO:4116)
Japan · Delayed Price · Currency is JPY 1,057.00
-1.00 (-0.09%)
May 26, 2026, 9:04 AM JST
TYO:4116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,100.00 | 1,117.00 | 1,065.00 | 1,107.00 | 1,107.00 | 0.77% | 317,800 |
| Mar 27, 2026 | 1,126.25 | 1,136.25 | 1,120.00 | 1,128.75 | 1,098.50 | 0.44% | 276,800 |
| Mar 26, 2026 | 1,130.00 | 1,133.75 | 1,111.25 | 1,123.75 | 1,093.63 | -0.33% | 174,000 |
| Mar 25, 2026 | 1,138.75 | 1,141.25 | 1,125.00 | 1,127.50 | 1,097.28 | 1.69% | 225,200 |
| Mar 24, 2026 | 1,113.75 | 1,113.75 | 1,095.00 | 1,108.75 | 1,079.04 | 2.78% | 204,000 |
| Mar 23, 2026 | 1,076.25 | 1,090.00 | 1,060.00 | 1,078.75 | 1,049.84 | -2.49% | 296,000 |
| Mar 19, 2026 | 1,137.50 | 1,141.25 | 1,106.25 | 1,106.25 | 1,076.60 | -4.84% | 328,000 |
| Mar 18, 2026 | 1,150.00 | 1,162.50 | 1,148.75 | 1,162.50 | 1,131.35 | 2.31% | 124,400 |
| Mar 17, 2026 | 1,160.00 | 1,160.00 | 1,132.50 | 1,136.25 | 1,105.80 | -0.55% | 122,000 |
| Mar 16, 2026 | 1,136.25 | 1,147.50 | 1,130.00 | 1,142.50 | 1,111.88 | 0.55% | 140,400 |
| Mar 13, 2026 | 1,137.50 | 1,151.25 | 1,135.00 | 1,136.25 | 1,105.80 | -0.98% | 164,400 |
| Mar 12, 2026 | 1,162.50 | 1,165.00 | 1,143.75 | 1,147.50 | 1,116.75 | -2.55% | 220,400 |
| Mar 11, 2026 | 1,183.75 | 1,195.00 | 1,175.00 | 1,177.50 | 1,145.94 | 0.96% | 166,800 |
| Mar 10, 2026 | 1,161.25 | 1,172.50 | 1,147.50 | 1,166.25 | 1,135.00 | 3.55% | 256,000 |