Daicel Corporation (TYO:4202)
Japan · Delayed Price · Currency is JPY 1,399.00
+11.00 (0.79%)
Oct 24, 2025, 3:30 PM JST
Daicel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,390.00 | 1,399.00 | 1,380.50 | 1,399.00 | 1,399.00 | 0.79% | 575,600 |
| Oct 23, 2025 | 1,379.00 | 1,388.00 | 1,369.50 | 1,388.00 | 1,388.00 | 1.02% | 577,200 |
| Oct 22, 2025 | 1,350.50 | 1,380.00 | 1,347.00 | 1,374.00 | 1,374.00 | 0.88% | 715,700 |
| Oct 21, 2025 | 1,363.00 | 1,371.50 | 1,356.50 | 1,362.00 | 1,362.00 | -0.04% | 561,300 |
| Oct 20, 2025 | 1,362.00 | 1,373.50 | 1,353.50 | 1,362.50 | 1,362.50 | 1.23% | 603,000 |
| Oct 17, 2025 | 1,330.00 | 1,347.50 | 1,328.00 | 1,346.00 | 1,346.00 | 0.37% | 572,100 |
| Oct 16, 2025 | 1,338.00 | 1,348.00 | 1,336.00 | 1,341.00 | 1,341.00 | 0.56% | 432,500 |
| Oct 15, 2025 | 1,323.50 | 1,338.50 | 1,312.00 | 1,333.50 | 1,333.50 | 1.79% | 454,800 |
| Oct 14, 2025 | 1,303.00 | 1,331.00 | 1,301.00 | 1,310.00 | 1,310.00 | -1.17% | 707,800 |
| Oct 10, 2025 | 1,368.00 | 1,368.00 | 1,325.50 | 1,325.50 | 1,325.50 | -3.91% | 638,500 |
| Oct 9, 2025 | 1,362.00 | 1,384.50 | 1,360.00 | 1,379.50 | 1,379.50 | 1.32% | 575,400 |
| Oct 8, 2025 | 1,368.00 | 1,380.50 | 1,360.50 | 1,361.50 | 1,361.50 | 0.18% | 492,800 |
| Oct 7, 2025 | 1,350.00 | 1,362.00 | 1,348.50 | 1,359.00 | 1,359.00 | 0.78% | 428,900 |
| Oct 6, 2025 | 1,367.00 | 1,367.50 | 1,343.50 | 1,348.50 | 1,348.50 | 1.16% | 501,200 |
| Oct 3, 2025 | 1,330.00 | 1,339.00 | 1,328.00 | 1,333.00 | 1,333.00 | 0.23% | 403,300 |
| Oct 2, 2025 | 1,326.50 | 1,336.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.26% | 500,500 |
| Oct 1, 2025 | 1,340.00 | 1,342.50 | 1,316.00 | 1,326.50 | 1,326.50 | -1.70% | 550,700 |
| Sep 30, 2025 | 1,355.00 | 1,360.00 | 1,340.00 | 1,349.50 | 1,349.50 | -0.81% | 592,300 |
| Sep 29, 2025 | 1,380.00 | 1,380.50 | 1,360.00 | 1,360.50 | 1,360.50 | -3.44% | 581,900 |
| Sep 26, 2025 | 1,405.00 | 1,410.50 | 1,398.50 | 1,409.00 | 1,379.00 | 0.28% | 787,800 |
| Sep 25, 2025 | 1,400.00 | 1,407.00 | 1,395.50 | 1,405.00 | 1,375.09 | 1.44% | 972,800 |
| Sep 24, 2025 | 1,412.50 | 1,414.50 | 1,383.00 | 1,385.00 | 1,355.51 | -1.95% | 636,800 |
| Sep 22, 2025 | 1,389.00 | 1,418.50 | 1,387.00 | 1,412.50 | 1,382.43 | 1.99% | 614,500 |
| Sep 19, 2025 | 1,412.00 | 1,412.50 | 1,383.00 | 1,385.00 | 1,355.51 | -1.42% | 1,036,300 |
| Sep 18, 2025 | 1,399.00 | 1,405.00 | 1,384.00 | 1,405.00 | 1,375.09 | 0.54% | 633,500 |
| Sep 17, 2025 | 1,390.00 | 1,397.50 | 1,379.00 | 1,397.50 | 1,367.74 | -0.07% | 684,000 |
| Sep 16, 2025 | 1,390.00 | 1,400.00 | 1,385.50 | 1,398.50 | 1,368.72 | 0.61% | 684,000 |
| Sep 12, 2025 | 1,390.00 | 1,397.50 | 1,387.50 | 1,390.00 | 1,360.40 | -0.04% | 623,500 |
| Sep 11, 2025 | 1,389.00 | 1,391.50 | 1,380.00 | 1,390.50 | 1,360.89 | 0.43% | 623,500 |
| Sep 10, 2025 | 1,392.50 | 1,398.00 | 1,383.00 | 1,384.50 | 1,355.02 | -0.97% | 469,200 |
| Sep 9, 2025 | 1,412.00 | 1,412.00 | 1,388.50 | 1,398.00 | 1,368.23 | -0.71% | 712,500 |
| Sep 8, 2025 | 1,400.00 | 1,408.00 | 1,389.50 | 1,408.00 | 1,378.02 | 0.93% | 396,300 |
| Sep 5, 2025 | 1,384.00 | 1,395.00 | 1,381.50 | 1,395.00 | 1,365.30 | 1.97% | 378,400 |
| Sep 4, 2025 | 1,369.00 | 1,377.00 | 1,367.50 | 1,368.00 | 1,338.87 | -0.07% | 344,000 |
| Sep 3, 2025 | 1,384.50 | 1,393.50 | 1,369.00 | 1,369.00 | 1,339.85 | -0.87% | 758,500 |
| Sep 2, 2025 | 1,372.00 | 1,391.00 | 1,372.00 | 1,381.00 | 1,351.60 | 0.88% | 424,200 |
| Sep 1, 2025 | 1,365.00 | 1,369.00 | 1,353.00 | 1,369.00 | 1,339.85 | 0.11% | 367,300 |
| Aug 29, 2025 | 1,371.00 | 1,373.00 | 1,364.00 | 1,367.50 | 1,338.39 | -0.26% | 394,100 |
| Aug 28, 2025 | 1,370.00 | 1,372.50 | 1,362.50 | 1,371.00 | 1,341.81 | 0.33% | 469,000 |
| Aug 27, 2025 | 1,360.50 | 1,372.50 | 1,355.50 | 1,366.50 | 1,337.41 | 0.26% | 460,600 |
| Aug 26, 2025 | 1,367.00 | 1,368.00 | 1,348.00 | 1,363.00 | 1,333.98 | -0.44% | 620,400 |
| Aug 25, 2025 | 1,376.00 | 1,382.00 | 1,369.00 | 1,369.00 | 1,339.85 | 0.18% | 416,900 |
| Aug 22, 2025 | 1,360.00 | 1,367.50 | 1,353.50 | 1,366.50 | 1,337.41 | 0.66% | 462,400 |
| Aug 21, 2025 | 1,341.50 | 1,359.00 | 1,338.50 | 1,357.50 | 1,328.60 | 0.56% | 437,100 |
| Aug 20, 2025 | 1,355.00 | 1,364.50 | 1,347.00 | 1,350.00 | 1,321.26 | -0.81% | 558,500 |
| Aug 19, 2025 | 1,350.00 | 1,367.00 | 1,344.00 | 1,361.00 | 1,332.02 | 0.81% | 512,700 |
| Aug 18, 2025 | 1,341.50 | 1,354.00 | 1,339.50 | 1,350.00 | 1,321.26 | 0.52% | 492,800 |
| Aug 15, 2025 | 1,329.50 | 1,346.00 | 1,328.50 | 1,343.00 | 1,314.41 | 1.63% | 465,300 |
| Aug 14, 2025 | 1,327.00 | 1,329.50 | 1,318.00 | 1,321.50 | 1,293.37 | -0.68% | 524,300 |
| Aug 13, 2025 | 1,335.00 | 1,345.00 | 1,330.00 | 1,330.50 | 1,302.17 | 0.08% | 514,100 |