Daicel Corporation (TYO:4202)
Japan · Delayed Price · Currency is JPY 1,472.00
-22.00 (-1.47%)
Jul 24, 2026, 3:30 PM JST
Daicel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,464.00 | 1,480.50 | 1,460.00 | 1,472.00 | 1,472.00 | -1.47% | 1,099,300 |
| Jul 23, 2026 | 1,478.00 | 1,499.00 | 1,477.50 | 1,494.00 | 1,494.00 | 1.32% | 1,033,900 |
| Jul 22, 2026 | 1,481.00 | 1,496.00 | 1,474.50 | 1,474.50 | 1,474.50 | -0.54% | 1,319,200 |
| Jul 21, 2026 | 1,460.00 | 1,483.50 | 1,460.00 | 1,482.50 | 1,482.50 | 1.82% | 1,579,700 |
| Jul 17, 2026 | 1,453.00 | 1,475.50 | 1,435.50 | 1,456.00 | 1,456.00 | -1.36% | 1,654,800 |
| Jul 16, 2026 | 1,460.00 | 1,493.00 | 1,455.00 | 1,476.00 | 1,476.00 | - | 1,115,800 |
| Jul 15, 2026 | 1,449.00 | 1,485.50 | 1,446.00 | 1,476.00 | 1,476.00 | 3.25% | 1,570,600 |
| Jul 14, 2026 | 1,410.50 | 1,437.00 | 1,405.50 | 1,429.50 | 1,429.50 | 1.82% | 1,201,400 |
| Jul 13, 2026 | 1,422.00 | 1,427.50 | 1,404.00 | 1,404.00 | 1,404.00 | 0.11% | 956,900 |
| Jul 10, 2026 | 1,415.00 | 1,415.00 | 1,398.50 | 1,402.50 | 1,402.50 | 0.14% | 1,063,600 |
| Jul 9, 2026 | 1,401.00 | 1,413.00 | 1,386.50 | 1,400.50 | 1,400.50 | -0.43% | 1,116,900 |
| Jul 8, 2026 | 1,408.00 | 1,418.50 | 1,394.50 | 1,406.50 | 1,406.50 | -0.32% | 862,700 |
| Jul 7, 2026 | 1,430.00 | 1,438.50 | 1,400.00 | 1,411.00 | 1,411.00 | -1.54% | 937,200 |
| Jul 6, 2026 | 1,439.50 | 1,440.50 | 1,417.50 | 1,433.00 | 1,433.00 | 1.06% | 802,400 |
| Jul 3, 2026 | 1,399.50 | 1,418.00 | 1,394.50 | 1,418.00 | 1,418.00 | 1.76% | 923,100 |
| Jul 2, 2026 | 1,394.00 | 1,406.00 | 1,381.00 | 1,393.50 | 1,393.50 | 0.07% | 1,015,300 |
| Jul 1, 2026 | 1,374.00 | 1,404.00 | 1,371.00 | 1,392.50 | 1,392.50 | 1.57% | 1,228,500 |
| Jun 30, 2026 | 1,381.00 | 1,386.00 | 1,361.50 | 1,371.00 | 1,371.00 | -0.25% | 1,134,400 |
| Jun 29, 2026 | 1,375.00 | 1,389.00 | 1,359.00 | 1,374.50 | 1,374.50 | 2.50% | 2,617,900 |
| Jun 26, 2026 | 1,350.00 | 1,353.50 | 1,333.00 | 1,341.00 | 1,341.00 | -0.33% | 1,306,700 |
| Jun 25, 2026 | 1,342.00 | 1,351.00 | 1,330.00 | 1,345.50 | 1,345.50 | 2.28% | 868,600 |
| Jun 24, 2026 | 1,292.00 | 1,322.50 | 1,286.00 | 1,315.50 | 1,315.50 | 1.47% | 1,189,400 |
| Jun 23, 2026 | 1,321.50 | 1,322.00 | 1,296.50 | 1,296.50 | 1,296.50 | -3.10% | 1,429,200 |
| Jun 22, 2026 | 1,327.00 | 1,347.00 | 1,322.50 | 1,338.00 | 1,338.00 | 0.79% | 826,900 |
| Jun 19, 2026 | 1,345.00 | 1,350.50 | 1,322.00 | 1,327.50 | 1,327.50 | -1.15% | 2,042,100 |
| Jun 18, 2026 | 1,330.00 | 1,350.50 | 1,326.00 | 1,343.00 | 1,343.00 | 0.90% | 690,300 |
| Jun 17, 2026 | 1,331.50 | 1,334.50 | 1,313.00 | 1,331.00 | 1,331.00 | -0.11% | 1,327,700 |
| Jun 16, 2026 | 1,368.00 | 1,370.00 | 1,323.00 | 1,332.50 | 1,332.50 | -1.70% | 1,077,000 |
| Jun 15, 2026 | 1,310.00 | 1,363.00 | 1,302.00 | 1,355.50 | 1,355.50 | 4.35% | 2,230,400 |
| Jun 12, 2026 | 1,293.00 | 1,304.50 | 1,278.00 | 1,299.00 | 1,299.00 | 2.24% | 1,692,600 |
| Jun 11, 2026 | 1,261.50 | 1,288.50 | 1,258.50 | 1,270.50 | 1,270.50 | -2.12% | 1,307,600 |
| Jun 10, 2026 | 1,278.00 | 1,301.00 | 1,276.00 | 1,298.00 | 1,298.00 | 2.16% | 2,311,600 |
| Jun 9, 2026 | 1,283.00 | 1,287.50 | 1,261.00 | 1,270.50 | 1,270.50 | -0.47% | 1,402,400 |
| Jun 8, 2026 | 1,245.00 | 1,288.50 | 1,243.50 | 1,276.50 | 1,276.50 | 0.67% | 1,614,200 |
| Jun 5, 2026 | 1,270.50 | 1,274.50 | 1,253.50 | 1,268.00 | 1,268.00 | -0.78% | 1,000,000 |
| Jun 4, 2026 | 1,270.00 | 1,285.50 | 1,265.00 | 1,278.00 | 1,278.00 | -1.27% | 1,000,400 |
| Jun 3, 2026 | 1,270.00 | 1,299.50 | 1,265.00 | 1,294.50 | 1,294.50 | 2.66% | 1,230,000 |
| Jun 2, 2026 | 1,250.00 | 1,274.00 | 1,236.00 | 1,261.00 | 1,261.00 | -2.89% | 2,337,100 |
| Jun 1, 2026 | 1,321.00 | 1,325.50 | 1,287.50 | 1,298.50 | 1,298.50 | -2.66% | 1,859,600 |
| May 29, 2026 | 1,310.00 | 1,346.50 | 1,305.00 | 1,334.00 | 1,334.00 | 2.65% | 2,188,100 |
| May 28, 2026 | 1,287.50 | 1,313.00 | 1,273.50 | 1,299.50 | 1,299.50 | -2.62% | 1,891,900 |
| May 27, 2026 | 1,349.50 | 1,351.50 | 1,314.00 | 1,334.50 | 1,334.50 | -1.59% | 1,735,900 |
| May 26, 2026 | 1,332.50 | 1,374.00 | 1,330.00 | 1,356.00 | 1,356.00 | 3.31% | 2,612,200 |
| May 25, 2026 | 1,268.50 | 1,319.00 | 1,257.00 | 1,312.50 | 1,312.50 | 3.75% | 3,231,400 |
| 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 |