Daicel Corporation (TYO:4202)
Japan · Delayed Price · Currency is JPY 1,482.50
+1.00 (0.07%)
At close: Jan 23, 2026
Daicel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,486.50 | 1,491.00 | 1,477.00 | 1,479.50 | - | -0.13% | 106,000 |
| 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 |
| Dec 17, 2025 | 1,373.00 | 1,374.00 | 1,349.00 | 1,352.50 | 1,352.50 | -0.95% | 628,000 |
| Dec 16, 2025 | 1,396.00 | 1,396.00 | 1,365.50 | 1,365.50 | 1,365.50 | -2.18% | 779,600 |
| Dec 15, 2025 | 1,378.50 | 1,397.00 | 1,374.50 | 1,396.00 | 1,396.00 | 1.64% | 892,200 |
| Dec 12, 2025 | 1,360.00 | 1,376.00 | 1,355.00 | 1,373.50 | 1,373.50 | 2.46% | 884,600 |
| Dec 11, 2025 | 1,354.00 | 1,357.00 | 1,338.00 | 1,340.50 | 1,340.50 | -0.04% | 823,300 |
| Dec 10, 2025 | 1,326.50 | 1,349.50 | 1,324.50 | 1,341.00 | 1,341.00 | 1.21% | 737,600 |
| Dec 9, 2025 | 1,310.00 | 1,325.00 | 1,309.00 | 1,325.00 | 1,325.00 | 1.30% | 757,300 |
| Dec 8, 2025 | 1,300.00 | 1,313.50 | 1,298.50 | 1,308.00 | 1,308.00 | 0.73% | 692,500 |
| Dec 5, 2025 | 1,300.00 | 1,309.50 | 1,293.50 | 1,298.50 | 1,298.50 | -1.18% | 924,100 |
| Dec 4, 2025 | 1,299.00 | 1,319.00 | 1,296.50 | 1,314.00 | 1,314.00 | 1.15% | 949,600 |
| Dec 3, 2025 | 1,301.00 | 1,306.00 | 1,295.50 | 1,299.00 | 1,299.00 | -0.27% | 736,700 |
| Dec 2, 2025 | 1,302.50 | 1,315.50 | 1,294.50 | 1,302.50 | 1,302.50 | - | 842,500 |
| Dec 1, 2025 | 1,319.00 | 1,329.00 | 1,302.50 | 1,302.50 | 1,302.50 | -0.91% | 987,100 |
| Nov 28, 2025 | 1,298.50 | 1,319.50 | 1,295.00 | 1,314.50 | 1,314.50 | 1.23% | 886,000 |
| Nov 27, 2025 | 1,287.50 | 1,301.50 | 1,284.50 | 1,298.50 | 1,298.50 | 0.85% | 567,900 |
| Nov 26, 2025 | 1,269.00 | 1,287.50 | 1,267.00 | 1,287.50 | 1,287.50 | 1.90% | 838,500 |
| Nov 25, 2025 | 1,275.00 | 1,280.50 | 1,258.00 | 1,263.50 | 1,263.50 | -0.04% | 946,300 |
| Nov 21, 2025 | 1,249.00 | 1,276.50 | 1,249.00 | 1,264.00 | 1,264.00 | 1.20% | 928,700 |
| Nov 20, 2025 | 1,262.00 | 1,262.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.36% | 940,400 |
| Nov 19, 2025 | 1,247.50 | 1,255.00 | 1,238.50 | 1,244.50 | 1,244.50 | 0.57% | 1,221,900 |
| Nov 18, 2025 | 1,263.00 | 1,270.50 | 1,237.50 | 1,237.50 | 1,237.50 | -2.14% | 1,241,900 |
| Nov 17, 2025 | 1,263.50 | 1,275.00 | 1,263.00 | 1,264.50 | 1,264.50 | 0.08% | 1,241,400 |
| Nov 14, 2025 | 1,260.00 | 1,282.00 | 1,254.00 | 1,263.50 | 1,263.50 | 0.24% | 1,252,000 |
| Nov 13, 2025 | 1,274.50 | 1,280.00 | 1,258.00 | 1,260.50 | 1,260.50 | -0.47% | 813,600 |
| Nov 12, 2025 | 1,257.50 | 1,276.00 | 1,257.50 | 1,266.50 | 1,266.50 | 1.32% | 1,039,000 |
| Nov 11, 2025 | 1,262.00 | 1,264.50 | 1,234.00 | 1,250.00 | 1,250.00 | -0.95% | 1,098,000 |
| Nov 10, 2025 | 1,252.00 | 1,273.50 | 1,248.50 | 1,262.00 | 1,262.00 | 0.76% | 1,284,600 |