Daicel Corporation (TYO:4202)
Japan · Delayed Price · Currency is JPY 1,497.00
+41.50 (2.85%)
Mar 5, 2026, 2:35 PM JST
Daicel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,500.00 | 1,505.50 | 1,479.00 | 1,504.50 | - | 3.37% | 197,800 |
| Mar 4, 2026 | 1,493.00 | 1,520.00 | 1,445.00 | 1,455.50 | 1,455.50 | -4.21% | 1,689,200 |
| Mar 3, 2026 | 1,584.00 | 1,594.00 | 1,513.50 | 1,519.50 | 1,519.50 | -5.39% | 1,496,200 |
| Mar 2, 2026 | 1,574.00 | 1,606.00 | 1,548.00 | 1,606.00 | 1,606.00 | -2.04% | 1,270,300 |
| Feb 27, 2026 | 1,616.50 | 1,644.50 | 1,611.50 | 1,639.50 | 1,639.50 | 0.80% | 820,600 |
| Feb 26, 2026 | 1,634.50 | 1,647.50 | 1,622.50 | 1,626.50 | 1,626.50 | -0.46% | 886,700 |
| Feb 25, 2026 | 1,658.00 | 1,658.00 | 1,620.00 | 1,634.00 | 1,634.00 | -0.67% | 859,900 |
| Feb 24, 2026 | 1,639.00 | 1,652.50 | 1,625.50 | 1,645.00 | 1,645.00 | 0.98% | 813,600 |
| Feb 20, 2026 | 1,631.00 | 1,637.50 | 1,609.00 | 1,629.00 | 1,629.00 | -1.48% | 834,100 |
| Feb 19, 2026 | 1,642.00 | 1,658.00 | 1,639.50 | 1,653.50 | 1,653.50 | 0.82% | 611,600 |
| Feb 18, 2026 | 1,625.00 | 1,643.00 | 1,625.00 | 1,640.00 | 1,640.00 | 1.27% | 609,800 |
| Feb 17, 2026 | 1,607.00 | 1,624.50 | 1,600.00 | 1,619.50 | 1,619.50 | 1.25% | 610,500 |
| Feb 16, 2026 | 1,605.00 | 1,618.00 | 1,599.00 | 1,599.50 | 1,599.50 | -0.25% | 515,100 |
| Feb 13, 2026 | 1,618.00 | 1,623.00 | 1,599.00 | 1,603.50 | 1,603.50 | -0.90% | 742,200 |
| Feb 12, 2026 | 1,600.00 | 1,618.00 | 1,595.50 | 1,618.00 | 1,618.00 | 1.13% | 827,200 |
| Feb 10, 2026 | 1,588.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.17% | 746,300 |
| Feb 9, 2026 | 1,600.00 | 1,605.50 | 1,572.50 | 1,581.50 | 1,581.50 | 0.89% | 885,000 |
| Feb 6, 2026 | 1,540.00 | 1,579.50 | 1,520.00 | 1,567.50 | 1,567.50 | 0.80% | 1,176,500 |
| Feb 5, 2026 | 1,540.00 | 1,577.50 | 1,475.00 | 1,555.00 | 1,555.00 | 1.77% | 2,736,100 |
| Feb 4, 2026 | 1,487.00 | 1,535.00 | 1,484.00 | 1,528.00 | 1,528.00 | 3.31% | 1,273,200 |
| Feb 3, 2026 | 1,463.50 | 1,481.00 | 1,455.00 | 1,479.00 | 1,479.00 | 2.28% | 794,900 |
| Feb 2, 2026 | 1,469.00 | 1,478.50 | 1,438.00 | 1,446.00 | 1,446.00 | -0.65% | 909,400 |
| Jan 30, 2026 | 1,451.00 | 1,460.00 | 1,441.50 | 1,455.50 | 1,455.50 | 0.83% | 739,000 |
| Jan 29, 2026 | 1,430.00 | 1,449.00 | 1,416.50 | 1,443.50 | 1,443.50 | 0.84% | 753,200 |
| Jan 28, 2026 | 1,443.50 | 1,450.00 | 1,430.50 | 1,431.50 | 1,431.50 | -2.25% | 770,000 |
| Jan 27, 2026 | 1,445.00 | 1,469.50 | 1,443.00 | 1,464.50 | 1,464.50 | 0.65% | 815,000 |
| Jan 26, 2026 | 1,456.00 | 1,466.50 | 1,450.50 | 1,455.00 | 1,455.00 | -1.85% | 820,200 |
| Jan 23, 2026 | 1,486.50 | 1,493.00 | 1,474.50 | 1,482.50 | 1,482.50 | 0.07% | 634,400 |
| Jan 22, 2026 | 1,470.00 | 1,490.00 | 1,466.50 | 1,481.50 | 1,481.50 | 1.61% | 581,800 |
| Jan 21, 2026 | 1,434.00 | 1,458.00 | 1,430.00 | 1,458.00 | 1,458.00 | -0.24% | 711,800 |
| Jan 20, 2026 | 1,475.00 | 1,480.00 | 1,459.50 | 1,461.50 | 1,461.50 | -2.04% | 935,000 |
| Jan 19, 2026 | 1,482.00 | 1,492.00 | 1,457.00 | 1,492.00 | 1,492.00 | 0.17% | 830,800 |
| Jan 16, 2026 | 1,476.00 | 1,497.00 | 1,474.00 | 1,489.50 | 1,489.50 | 0.44% | 627,600 |
| Jan 15, 2026 | 1,462.00 | 1,485.00 | 1,456.50 | 1,483.00 | 1,483.00 | 1.16% | 972,200 |
| Jan 14, 2026 | 1,458.00 | 1,476.50 | 1,456.00 | 1,466.00 | 1,466.00 | 1.14% | 812,300 |
| Jan 13, 2026 | 1,450.00 | 1,452.00 | 1,430.50 | 1,449.50 | 1,449.50 | 1.79% | 942,200 |
| Jan 9, 2026 | 1,425.00 | 1,438.50 | 1,420.00 | 1,424.00 | 1,424.00 | 0.53% | 953,600 |
| Jan 8, 2026 | 1,439.00 | 1,444.00 | 1,416.00 | 1,416.50 | 1,416.50 | -2.18% | 1,350,100 |
| Jan 7, 2026 | 1,440.00 | 1,463.50 | 1,428.50 | 1,448.00 | 1,448.00 | 0.31% | 1,096,300 |
| Jan 6, 2026 | 1,421.00 | 1,456.50 | 1,420.00 | 1,443.50 | 1,443.50 | 2.09% | 1,079,100 |
| Jan 5, 2026 | 1,407.50 | 1,421.00 | 1,400.50 | 1,414.00 | 1,414.00 | 1.07% | 1,007,500 |
| Dec 30, 2025 | 1,412.00 | 1,422.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.92% | 555,000 |
| Dec 29, 2025 | 1,408.00 | 1,416.00 | 1,402.00 | 1,412.00 | 1,412.00 | 0.97% | 609,900 |
| Dec 26, 2025 | 1,409.50 | 1,411.50 | 1,391.50 | 1,398.50 | 1,398.50 | -0.29% | 448,200 |
| Dec 25, 2025 | 1,415.50 | 1,416.00 | 1,400.00 | 1,402.50 | 1,402.50 | -0.36% | 674,500 |
| Dec 24, 2025 | 1,403.50 | 1,407.50 | 1,396.00 | 1,407.50 | 1,407.50 | 0.07% | 631,700 |
| Dec 23, 2025 | 1,386.00 | 1,410.00 | 1,383.50 | 1,406.50 | 1,406.50 | 1.48% | 911,000 |
| Dec 22, 2025 | 1,389.00 | 1,397.00 | 1,381.00 | 1,386.00 | 1,386.00 | -0.07% | 892,600 |
| Dec 19, 2025 | 1,377.00 | 1,389.50 | 1,371.50 | 1,387.00 | 1,387.00 | 1.43% | 1,245,100 |
| Dec 18, 2025 | 1,364.00 | 1,372.50 | 1,352.00 | 1,367.50 | 1,367.50 | 1.11% | 896,100 |