Daicel Corporation (TYO:4202)
Japan · Delayed Price · Currency is JPY 1,413.00
-37.00 (-2.55%)
Nov 4, 2026, 3:30 PM JST
Daicel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,441.00 | 1,448.50 | 1,382.50 | 1,413.00 | 1,413.00 | -2.55% | 1,313,800 |
| Nov 2, 2026 | 1,452.00 | 1,456.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.24% | 752,100 |
| Oct 30, 2026 | 1,450.00 | 1,470.00 | 1,443.50 | 1,453.50 | 1,453.50 | 0.03% | 642,900 |
| Oct 29, 2026 | 1,470.50 | 1,472.00 | 1,445.50 | 1,453.00 | 1,453.00 | -1.19% | 1,318,300 |
| Oct 28, 2026 | 1,478.00 | 1,489.00 | 1,464.00 | 1,470.50 | 1,470.50 | 0.75% | 860,700 |
| Oct 27, 2026 | 1,457.50 | 1,466.00 | 1,450.00 | 1,459.50 | 1,459.50 | 1.46% | 858,300 |
| Oct 26, 2026 | 1,439.50 | 1,446.50 | 1,432.50 | 1,438.50 | 1,438.50 | 0.17% | 1,182,300 |
| Oct 23, 2026 | 1,438.00 | 1,442.00 | 1,416.00 | 1,436.00 | 1,436.00 | 0.35% | 871,000 |
| Oct 22, 2026 | 1,442.00 | 1,448.50 | 1,426.50 | 1,431.00 | 1,431.00 | -0.90% | 820,200 |
| Oct 21, 2026 | 1,459.00 | 1,461.50 | 1,444.00 | 1,444.00 | 1,444.00 | -0.24% | 951,100 |
| Oct 20, 2026 | 1,462.00 | 1,473.50 | 1,441.50 | 1,447.50 | 1,447.50 | -1.43% | 921,000 |
| Oct 19, 2026 | 1,471.50 | 1,473.00 | 1,449.50 | 1,468.50 | 1,468.50 | -0.27% | 1,049,400 |
| Oct 16, 2026 | 1,457.00 | 1,472.50 | 1,448.50 | 1,472.50 | 1,472.50 | 1.94% | 1,421,900 |
| Oct 15, 2026 | 1,466.00 | 1,474.50 | 1,431.50 | 1,444.50 | 1,444.50 | -2.13% | 1,839,700 |
| Oct 14, 2026 | 1,466.00 | 1,487.00 | 1,454.50 | 1,476.00 | 1,476.00 | 1.58% | 1,417,300 |
| Oct 13, 2026 | 1,455.00 | 1,462.00 | 1,440.00 | 1,453.00 | 1,453.00 | -0.34% | 721,000 |
| Oct 9, 2026 | 1,445.50 | 1,465.50 | 1,432.00 | 1,458.00 | 1,458.00 | 1.25% | 1,178,600 |
| Oct 8, 2026 | 1,457.00 | 1,457.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.40% | 1,184,200 |
| Oct 7, 2026 | 1,451.50 | 1,469.00 | 1,448.00 | 1,460.50 | 1,460.50 | 0.38% | 1,519,600 |
| Oct 6, 2026 | 1,439.50 | 1,458.50 | 1,420.50 | 1,455.00 | 1,455.00 | 1.61% | 1,054,800 |
| Oct 5, 2026 | 1,408.00 | 1,438.00 | 1,407.00 | 1,432.00 | 1,432.00 | 1.92% | 1,136,900 |
| Oct 2, 2026 | 1,407.50 | 1,431.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.19% | 1,127,600 |
| Oct 1, 2026 | 1,430.00 | 1,447.50 | 1,419.50 | 1,436.50 | 1,436.50 | 0.35% | 1,384,700 |
| Sep 30, 2026 | 1,409.00 | 1,436.00 | 1,400.50 | 1,431.50 | 1,431.50 | 3.32% | 1,410,200 |
| Sep 29, 2026 | 1,390.00 | 1,394.50 | 1,378.50 | 1,385.50 | 1,385.50 | -0.40% | 1,020,700 |
| Sep 28, 2026 | 1,450.00 | 1,450.50 | 1,426.00 | 1,426.00 | 1,391.00 | -1.14% | 1,166,100 |
| Sep 25, 2026 | 1,435.00 | 1,444.50 | 1,428.00 | 1,442.50 | 1,407.10 | -0.07% | 1,292,300 |
| Sep 24, 2026 | 1,445.00 | 1,445.50 | 1,427.50 | 1,443.50 | 1,408.07 | 1.01% | 1,297,000 |
| Sep 18, 2026 | 1,450.00 | 1,450.00 | 1,429.00 | 1,429.00 | 1,393.93 | -0.21% | 1,979,700 |
| Sep 17, 2026 | 1,425.00 | 1,441.00 | 1,424.50 | 1,432.00 | 1,396.85 | 0.63% | 931,200 |
| Sep 16, 2026 | 1,415.00 | 1,429.00 | 1,413.00 | 1,423.00 | 1,388.07 | 1.25% | 860,500 |
| Sep 15, 2026 | 1,395.00 | 1,408.00 | 1,393.00 | 1,405.50 | 1,371.00 | 0.25% | 750,800 |
| Sep 14, 2026 | 1,380.00 | 1,405.50 | 1,376.00 | 1,402.00 | 1,367.59 | 0.65% | 650,200 |
| Sep 11, 2026 | 1,368.50 | 1,398.50 | 1,366.00 | 1,393.00 | 1,358.81 | -0.39% | 793,900 |
| Sep 10, 2026 | 1,398.00 | 1,400.00 | 1,388.00 | 1,398.50 | 1,364.17 | -0.53% | 784,900 |
| Sep 9, 2026 | 1,393.00 | 1,412.50 | 1,388.00 | 1,406.00 | 1,371.49 | 0.79% | 646,700 |
| Sep 8, 2026 | 1,442.00 | 1,442.00 | 1,395.00 | 1,395.00 | 1,360.76 | -3.36% | 859,200 |
| Sep 7, 2026 | 1,456.50 | 1,458.50 | 1,437.50 | 1,443.50 | 1,408.07 | -0.38% | 662,900 |
| Sep 4, 2026 | 1,465.00 | 1,469.00 | 1,439.50 | 1,449.00 | 1,413.44 | -2.23% | 1,236,700 |
| Sep 3, 2026 | 1,487.00 | 1,496.00 | 1,475.00 | 1,482.00 | 1,445.63 | 0.30% | 803,800 |
| Sep 2, 2026 | 1,499.00 | 1,513.50 | 1,474.00 | 1,477.50 | 1,441.24 | -2.80% | 945,800 |
| Sep 1, 2026 | 1,478.00 | 1,520.00 | 1,475.00 | 1,520.00 | 1,482.69 | 2.36% | 1,023,900 |
| Aug 31, 2026 | 1,469.50 | 1,486.00 | 1,458.00 | 1,485.00 | 1,448.55 | 1.30% | 1,287,300 |
| Aug 28, 2026 | 1,458.00 | 1,474.50 | 1,455.50 | 1,466.00 | 1,430.02 | 0.58% | 766,900 |
| Aug 27, 2026 | 1,461.00 | 1,468.50 | 1,455.50 | 1,457.50 | 1,421.73 | -0.07% | 532,400 |
| Aug 26, 2026 | 1,472.50 | 1,472.50 | 1,453.00 | 1,458.50 | 1,422.70 | -0.07% | 609,000 |
| Aug 25, 2026 | 1,475.00 | 1,477.50 | 1,458.50 | 1,459.50 | 1,423.68 | -0.44% | 811,100 |
| Aug 24, 2026 | 1,468.00 | 1,479.00 | 1,460.50 | 1,466.00 | 1,430.02 | 0.03% | 797,500 |
| Aug 21, 2026 | 1,455.00 | 1,467.50 | 1,448.00 | 1,465.50 | 1,429.53 | -0.61% | 644,200 |
| Aug 20, 2026 | 1,448.50 | 1,474.50 | 1,433.50 | 1,474.50 | 1,438.31 | 3.95% | 1,294,500 |