Dainichiseika Color & Chemicals Mfg. Co., Ltd. (TYO:4116)
Japan · Delayed Price · Currency is JPY 1,348.00
-19.00 (-1.39%)
Aug 14, 2026, 3:30 PM JST
TYO:4116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,084.00 | 1,084.00 | 1,072.00 | 1,078.00 | 1,078.00 | 0.56% | 93,700 |
| Jul 9, 2026 | 1,071.00 | 1,079.00 | 1,070.00 | 1,072.00 | 1,072.00 | -0.46% | 91,500 |
| Jul 8, 2026 | 1,072.00 | 1,083.00 | 1,070.00 | 1,077.00 | 1,077.00 | 0.28% | 140,800 |
| Jul 7, 2026 | 1,082.00 | 1,091.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.74% | 199,700 |
| Jul 6, 2026 | 1,107.00 | 1,117.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.46% | 344,000 |
| Jul 3, 2026 | 1,058.00 | 1,077.00 | 1,058.00 | 1,077.00 | 1,077.00 | 1.22% | 125,600 |
| Jul 2, 2026 | 1,045.00 | 1,072.00 | 1,045.00 | 1,064.00 | 1,064.00 | 1.92% | 203,600 |
| Jul 1, 2026 | 1,051.00 | 1,056.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.48% | 162,000 |
| Jun 30, 2026 | 1,052.00 | 1,056.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.29% | 112,000 |
| Jun 29, 2026 | 1,061.00 | 1,068.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.57% | 224,400 |
| Jun 26, 2026 | 1,055.00 | 1,066.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.28% | 91,900 |
| Jun 25, 2026 | 1,072.00 | 1,072.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.29% | 128,300 |
| Jun 24, 2026 | 1,054.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.75% | 101,100 |
| Jun 23, 2026 | 1,073.00 | 1,077.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.12% | 118,100 |
| Jun 22, 2026 | 1,077.00 | 1,084.00 | 1,064.00 | 1,083.00 | 1,083.00 | 3.14% | 181,800 |
| Jun 19, 2026 | 1,076.00 | 1,087.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.78% | 340,300 |
| Jun 18, 2026 | 1,065.00 | 1,076.00 | 1,062.00 | 1,069.00 | 1,069.00 | 0.47% | 126,500 |
| Jun 17, 2026 | 1,070.00 | 1,077.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 130,500 |
| Jun 16, 2026 | 1,053.00 | 1,068.00 | 1,051.00 | 1,064.00 | 1,064.00 | -0.37% | 122,700 |
| Jun 15, 2026 | 1,056.00 | 1,069.00 | 1,050.00 | 1,068.00 | 1,068.00 | 3.79% | 124,400 |
| 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 |