Daicel Corporation (TYO:4202)
Japan · Delayed Price · Currency is JPY 1,318.00
+3.50 (0.27%)
Aug 8, 2025, 3:30 PM JST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,315.00 | 1,326.00 | 1,314.00 | 1,318.00 | 1,318.00 | 0.27% | 475,000 |
| Aug 7, 2025 | 1,303.00 | 1,321.00 | 1,301.50 | 1,314.50 | 1,314.50 | 0.54% | 614,700 |
| Aug 6, 2025 | 1,294.00 | 1,312.50 | 1,293.00 | 1,307.50 | 1,307.50 | 1.28% | 549,100 |
| Aug 5, 2025 | 1,290.00 | 1,299.50 | 1,283.00 | 1,291.00 | 1,291.00 | 0.74% | 1,007,500 |
| Aug 4, 2025 | 1,274.00 | 1,288.50 | 1,264.50 | 1,281.50 | 1,281.50 | -4.12% | 1,302,100 |
| Aug 1, 2025 | 1,310.00 | 1,336.50 | 1,290.00 | 1,336.50 | 1,336.50 | 2.53% | 1,700,300 |
| Jul 31, 2025 | 1,308.00 | 1,316.00 | 1,303.00 | 1,303.50 | 1,303.50 | -0.23% | 1,492,500 |
| Jul 30, 2025 | 1,303.00 | 1,313.50 | 1,301.50 | 1,306.50 | 1,306.50 | 0.31% | 730,800 |
| Jul 29, 2025 | 1,300.50 | 1,307.00 | 1,298.00 | 1,302.50 | 1,302.50 | -0.34% | 624,500 |
| Jul 28, 2025 | 1,308.00 | 1,313.00 | 1,301.00 | 1,307.00 | 1,307.00 | -0.11% | 475,700 |
| Jul 25, 2025 | 1,315.00 | 1,315.00 | 1,297.00 | 1,308.50 | 1,308.50 | -0.19% | 1,075,300 |
| Jul 24, 2025 | 1,300.00 | 1,312.00 | 1,294.00 | 1,311.00 | 1,311.00 | 1.75% | 809,400 |
| Jul 23, 2025 | 1,269.00 | 1,295.50 | 1,265.00 | 1,288.50 | 1,288.50 | 3.33% | 870,800 |
| Jul 22, 2025 | 1,245.00 | 1,261.50 | 1,242.50 | 1,247.00 | 1,247.00 | 0.44% | 428,200 |
| Jul 18, 2025 | 1,249.50 | 1,251.00 | 1,241.00 | 1,241.50 | 1,241.50 | -0.44% | 371,700 |
| Jul 17, 2025 | 1,242.00 | 1,251.50 | 1,233.50 | 1,247.00 | 1,247.00 | -0.20% | 569,100 |
| Jul 16, 2025 | 1,257.50 | 1,263.00 | 1,249.00 | 1,249.50 | 1,249.50 | -0.52% | 575,900 |
| Jul 15, 2025 | 1,257.50 | 1,263.00 | 1,255.00 | 1,256.00 | 1,256.00 | -0.12% | 542,700 |
| Jul 14, 2025 | 1,247.50 | 1,261.50 | 1,247.50 | 1,257.50 | 1,257.50 | 0.80% | 601,600 |
| Jul 11, 2025 | 1,245.00 | 1,254.00 | 1,242.00 | 1,247.50 | 1,247.50 | 1.13% | 515,100 |
| Jul 10, 2025 | 1,230.50 | 1,238.00 | 1,226.00 | 1,233.50 | 1,233.50 | -0.08% | 672,500 |
| Jul 9, 2025 | 1,233.00 | 1,246.00 | 1,229.50 | 1,234.50 | 1,234.50 | 1.06% | 684,600 |
| Jul 8, 2025 | 1,204.00 | 1,225.00 | 1,204.00 | 1,221.50 | 1,221.50 | 1.45% | 594,500 |
| Jul 7, 2025 | 1,215.00 | 1,215.50 | 1,202.50 | 1,204.00 | 1,204.00 | -1.03% | 536,100 |
| Jul 4, 2025 | 1,220.00 | 1,223.00 | 1,214.00 | 1,216.50 | 1,216.50 | -0.29% | 354,600 |
| Jul 3, 2025 | 1,200.00 | 1,220.00 | 1,197.50 | 1,220.00 | 1,220.00 | 1.75% | 838,800 |
| Jul 2, 2025 | 1,189.00 | 1,206.50 | 1,185.00 | 1,199.00 | 1,199.00 | 0.84% | 707,600 |
| Jul 1, 2025 | 1,200.00 | 1,212.00 | 1,185.00 | 1,189.00 | 1,189.00 | -1.69% | 670,200 |
| Jun 30, 2025 | 1,217.50 | 1,217.50 | 1,205.50 | 1,209.50 | 1,209.50 | 0.17% | 1,083,100 |
| Jun 27, 2025 | 1,193.00 | 1,207.50 | 1,186.00 | 1,207.50 | 1,207.50 | 1.81% | 1,412,400 |
| Jun 26, 2025 | 1,181.00 | 1,186.00 | 1,178.00 | 1,186.00 | 1,186.00 | 0.76% | 776,100 |
| Jun 25, 2025 | 1,180.00 | 1,184.50 | 1,167.00 | 1,177.00 | 1,177.00 | 0.26% | 675,800 |
| Jun 24, 2025 | 1,177.00 | 1,184.00 | 1,166.00 | 1,174.00 | 1,174.00 | 0.43% | 837,600 |
| Jun 23, 2025 | 1,148.00 | 1,169.50 | 1,137.50 | 1,169.00 | 1,169.00 | -1.85% | 1,230,400 |
| Jun 20, 2025 | 1,195.00 | 1,198.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.33% | 598,400 |
| Jun 19, 2025 | 1,203.00 | 1,205.00 | 1,191.50 | 1,195.00 | 1,195.00 | -0.67% | 390,600 |
| Jun 18, 2025 | 1,208.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0.29% | 572,800 |
| Jun 17, 2025 | 1,193.00 | 1,199.50 | 1,192.00 | 1,199.50 | 1,199.50 | 0.59% | 338,400 |
| Jun 16, 2025 | 1,196.00 | 1,201.50 | 1,189.00 | 1,192.50 | 1,192.50 | 0.38% | 799,300 |
| Jun 13, 2025 | 1,200.00 | 1,201.50 | 1,184.50 | 1,188.00 | 1,188.00 | -1.61% | 758,800 |
| Jun 12, 2025 | 1,215.50 | 1,220.50 | 1,201.50 | 1,207.50 | 1,207.50 | -1.15% | 575,600 |
| Jun 11, 2025 | 1,210.00 | 1,221.50 | 1,206.00 | 1,221.50 | 1,221.50 | 1.08% | 492,400 |
| Jun 10, 2025 | 1,219.50 | 1,225.00 | 1,205.00 | 1,208.50 | 1,208.50 | 0.96% | 655,400 |
| Jun 9, 2025 | 1,210.00 | 1,210.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.54% | 430,400 |
| Jun 6, 2025 | 1,202.00 | 1,211.00 | 1,199.50 | 1,203.50 | 1,203.50 | 0.42% | 397,500 |
| Jun 5, 2025 | 1,212.00 | 1,216.00 | 1,197.00 | 1,198.50 | 1,198.50 | -1.68% | 455,400 |
| Jun 4, 2025 | 1,220.00 | 1,223.50 | 1,214.50 | 1,219.00 | 1,219.00 | 0.04% | 486,000 |
| Jun 3, 2025 | 1,227.00 | 1,227.00 | 1,214.00 | 1,218.50 | 1,218.50 | -0.16% | 451,300 |
| Jun 2, 2025 | 1,224.00 | 1,230.00 | 1,211.00 | 1,220.50 | 1,220.50 | -1.09% | 458,900 |
| May 30, 2025 | 1,217.00 | 1,236.00 | 1,216.00 | 1,234.00 | 1,234.00 | 0.33% | 493,800 |