Daicel Corporation (TYO:4202)
Japan · Delayed Price · Currency is JPY 1,349.50
+37.00 (2.82%)
May 26, 2026, 1:35 PM JST
Daicel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,185.50 | 1,294.50 | 1,182.00 | 1,265.00 | 1,265.00 | 7.43% | 4,424,100 |
| May 21, 2026 | 1,182.00 | 1,199.00 | 1,177.00 | 1,177.50 | 1,177.50 | 0.90% | 1,407,300 |
| May 20, 2026 | 1,158.50 | 1,174.50 | 1,142.50 | 1,167.00 | 1,167.00 | 0.69% | 1,699,400 |
| May 19, 2026 | 1,165.00 | 1,165.00 | 1,148.50 | 1,159.00 | 1,159.00 | 1.18% | 1,093,800 |
| May 18, 2026 | 1,186.50 | 1,187.50 | 1,140.50 | 1,145.50 | 1,145.50 | -3.46% | 1,390,300 |
| May 15, 2026 | 1,192.00 | 1,199.00 | 1,178.50 | 1,186.50 | 1,186.50 | -0.92% | 1,423,700 |
| May 14, 2026 | 1,171.00 | 1,201.00 | 1,163.00 | 1,197.50 | 1,197.50 | 3.41% | 1,905,600 |
| May 13, 2026 | 1,128.00 | 1,161.50 | 1,112.50 | 1,158.00 | 1,158.00 | 1.58% | 2,723,500 |
| May 12, 2026 | 1,249.00 | 1,261.00 | 1,135.50 | 1,140.00 | 1,140.00 | -7.58% | 4,180,900 |
| May 11, 2026 | 1,225.00 | 1,233.50 | 1,212.00 | 1,233.50 | 1,233.50 | 0.98% | 1,662,400 |
| May 8, 2026 | 1,247.00 | 1,250.50 | 1,213.00 | 1,221.50 | 1,221.50 | -2.44% | 1,686,100 |
| May 7, 2026 | 1,248.00 | 1,262.00 | 1,232.00 | 1,252.00 | 1,252.00 | 1.83% | 1,407,300 |
| May 1, 2026 | 1,224.00 | 1,230.00 | 1,210.50 | 1,229.50 | 1,229.50 | -0.20% | 1,479,200 |
| Apr 30, 2026 | 1,222.50 | 1,232.00 | 1,212.50 | 1,232.00 | 1,232.00 | -0.52% | 1,146,700 |
| Apr 28, 2026 | 1,222.50 | 1,238.50 | 1,214.50 | 1,238.50 | 1,238.50 | 1.64% | 1,089,500 |
| Apr 27, 2026 | 1,208.50 | 1,220.50 | 1,199.00 | 1,218.50 | 1,218.50 | 1.25% | 986,100 |
| Apr 24, 2026 | 1,216.00 | 1,225.00 | 1,203.00 | 1,203.50 | 1,203.50 | -1.03% | 1,041,800 |
| Apr 23, 2026 | 1,230.00 | 1,232.00 | 1,208.00 | 1,216.00 | 1,216.00 | -1.62% | 1,149,500 |
| Apr 22, 2026 | 1,239.00 | 1,249.50 | 1,233.00 | 1,236.00 | 1,236.00 | -1.04% | 1,047,600 |
| Apr 21, 2026 | 1,256.00 | 1,257.50 | 1,241.50 | 1,249.00 | 1,249.00 | 0.64% | 803,200 |
| Apr 20, 2026 | 1,259.00 | 1,259.50 | 1,238.00 | 1,241.00 | 1,241.00 | -0.52% | 905,600 |
| Apr 17, 2026 | 1,267.00 | 1,267.00 | 1,247.50 | 1,247.50 | 1,247.50 | -2.16% | 942,900 |
| Apr 16, 2026 | 1,268.00 | 1,277.50 | 1,265.50 | 1,275.00 | 1,275.00 | 0.75% | 970,800 |
| Apr 15, 2026 | 1,273.00 | 1,280.00 | 1,259.00 | 1,265.50 | 1,265.50 | 0.20% | 1,010,300 |
| Apr 14, 2026 | 1,273.00 | 1,276.00 | 1,258.00 | 1,263.00 | 1,263.00 | 0.48% | 791,300 |
| Apr 13, 2026 | 1,261.00 | 1,265.00 | 1,249.50 | 1,257.00 | 1,257.00 | -1.18% | 934,900 |
| Apr 10, 2026 | 1,263.50 | 1,278.50 | 1,263.50 | 1,272.00 | 1,272.00 | 0.79% | 1,180,500 |
| Apr 9, 2026 | 1,276.00 | 1,279.00 | 1,256.50 | 1,262.00 | 1,262.00 | -1.41% | 1,395,800 |
| Apr 8, 2026 | 1,259.50 | 1,284.50 | 1,250.50 | 1,280.00 | 1,280.00 | 4.83% | 1,737,400 |
| Apr 7, 2026 | 1,221.00 | 1,231.50 | 1,211.00 | 1,221.00 | 1,221.00 | -0.53% | 1,307,900 |
| Apr 6, 2026 | 1,236.00 | 1,240.00 | 1,227.50 | 1,227.50 | 1,227.50 | -1.05% | 1,028,200 |
| Apr 3, 2026 | 1,227.50 | 1,244.00 | 1,227.50 | 1,240.50 | 1,240.50 | 0.40% | 938,100 |
| Apr 2, 2026 | 1,253.50 | 1,265.00 | 1,229.50 | 1,235.50 | 1,235.50 | -1.59% | 1,339,200 |
| Apr 1, 2026 | 1,255.50 | 1,257.00 | 1,234.00 | 1,255.50 | 1,255.50 | 2.45% | 1,662,000 |
| Mar 31, 2026 | 1,209.50 | 1,241.00 | 1,205.00 | 1,225.50 | 1,225.50 | 0.62% | 1,984,900 |
| Mar 30, 2026 | 1,200.50 | 1,228.50 | 1,198.00 | 1,218.00 | 1,218.00 | -2.91% | 1,935,700 |
| Mar 27, 2026 | 1,322.00 | 1,331.50 | 1,280.00 | 1,284.50 | 1,254.50 | -4.75% | 2,556,300 |
| Mar 26, 2026 | 1,367.50 | 1,367.50 | 1,336.50 | 1,348.50 | 1,317.01 | -0.70% | 1,015,000 |
| Mar 25, 2026 | 1,383.00 | 1,383.00 | 1,350.00 | 1,358.00 | 1,326.28 | 1.91% | 1,153,100 |
| Mar 24, 2026 | 1,337.50 | 1,343.00 | 1,320.50 | 1,332.50 | 1,301.38 | 1.91% | 1,201,800 |
| Mar 23, 2026 | 1,322.50 | 1,324.00 | 1,285.00 | 1,307.50 | 1,276.96 | -3.33% | 1,762,100 |
| Mar 19, 2026 | 1,389.50 | 1,389.50 | 1,351.50 | 1,352.50 | 1,320.91 | -4.18% | 1,634,800 |
| Mar 18, 2026 | 1,395.00 | 1,412.00 | 1,389.00 | 1,411.50 | 1,378.53 | 2.17% | 715,200 |
| Mar 17, 2026 | 1,396.50 | 1,402.50 | 1,378.00 | 1,381.50 | 1,349.23 | -0.36% | 947,100 |
| Mar 16, 2026 | 1,386.00 | 1,398.50 | 1,378.00 | 1,386.50 | 1,354.12 | - | 922,800 |
| Mar 13, 2026 | 1,383.00 | 1,410.50 | 1,378.00 | 1,386.50 | 1,354.12 | -1.60% | 1,442,900 |
| Mar 12, 2026 | 1,434.50 | 1,438.00 | 1,404.50 | 1,409.00 | 1,376.09 | -2.36% | 805,500 |
| Mar 11, 2026 | 1,454.00 | 1,461.50 | 1,438.00 | 1,443.00 | 1,409.30 | 0.38% | 924,200 |
| Mar 10, 2026 | 1,441.50 | 1,452.00 | 1,427.50 | 1,437.50 | 1,403.93 | 1.84% | 1,197,400 |
| Mar 9, 2026 | 1,419.50 | 1,440.00 | 1,391.50 | 1,411.50 | 1,378.53 | -6.80% | 1,661,900 |