Daicel Corporation (TYO:4202)
Japan · Delayed Price · Currency is JPY 1,449.00
-33.00 (-2.23%)
Sep 4, 2026, 3:30 PM JST
Daicel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,465.00 | 1,469.00 | 1,439.50 | 1,449.00 | 1,449.00 | -2.23% | 1,236,700 |
| Sep 3, 2026 | 1,487.00 | 1,496.00 | 1,475.00 | 1,482.00 | 1,482.00 | 0.30% | 803,800 |
| Sep 2, 2026 | 1,499.00 | 1,513.50 | 1,474.00 | 1,477.50 | 1,477.50 | -2.80% | 945,800 |
| Sep 1, 2026 | 1,478.00 | 1,520.00 | 1,475.00 | 1,520.00 | 1,520.00 | 2.36% | 1,023,900 |
| Aug 31, 2026 | 1,469.50 | 1,486.00 | 1,458.00 | 1,485.00 | 1,485.00 | 1.30% | 1,287,300 |
| Aug 28, 2026 | 1,458.00 | 1,474.50 | 1,455.50 | 1,466.00 | 1,466.00 | 0.58% | 766,900 |
| Aug 27, 2026 | 1,461.00 | 1,468.50 | 1,455.50 | 1,457.50 | 1,457.50 | -0.07% | 532,400 |
| Aug 26, 2026 | 1,472.50 | 1,472.50 | 1,453.00 | 1,458.50 | 1,458.50 | -0.07% | 609,000 |
| Aug 25, 2026 | 1,475.00 | 1,477.50 | 1,458.50 | 1,459.50 | 1,459.50 | -0.44% | 811,100 |
| Aug 24, 2026 | 1,468.00 | 1,479.00 | 1,460.50 | 1,466.00 | 1,466.00 | 0.03% | 797,500 |
| Aug 21, 2026 | 1,455.00 | 1,467.50 | 1,448.00 | 1,465.50 | 1,465.50 | -0.61% | 644,200 |
| Aug 20, 2026 | 1,448.50 | 1,474.50 | 1,433.50 | 1,474.50 | 1,474.50 | 3.95% | 1,294,500 |
| Aug 19, 2026 | 1,460.00 | 1,469.50 | 1,418.50 | 1,418.50 | 1,418.50 | -4.28% | 1,218,300 |
| Aug 18, 2026 | 1,470.00 | 1,482.50 | 1,466.00 | 1,482.00 | 1,482.00 | 0.51% | 857,200 |
| Aug 17, 2026 | 1,495.00 | 1,497.00 | 1,471.00 | 1,474.50 | 1,474.50 | -0.94% | 729,500 |
| Aug 14, 2026 | 1,478.00 | 1,492.50 | 1,473.00 | 1,488.50 | 1,488.50 | 0.71% | 975,700 |
| Aug 13, 2026 | 1,490.00 | 1,503.50 | 1,466.00 | 1,478.00 | 1,478.00 | -0.50% | 883,800 |
| Aug 12, 2026 | 1,496.00 | 1,496.50 | 1,469.50 | 1,485.50 | 1,485.50 | -0.17% | 945,700 |
| Aug 10, 2026 | 1,490.00 | 1,497.00 | 1,477.50 | 1,488.00 | 1,488.00 | 0.68% | 1,036,400 |
| Aug 7, 2026 | 1,472.50 | 1,484.50 | 1,461.00 | 1,478.00 | 1,478.00 | 1.03% | 1,069,400 |
| Aug 6, 2026 | 1,450.00 | 1,469.00 | 1,444.50 | 1,463.00 | 1,463.00 | 1.35% | 1,231,600 |
| Aug 5, 2026 | 1,436.00 | 1,455.00 | 1,430.50 | 1,443.50 | 1,443.50 | 1.19% | 1,205,500 |
| Aug 4, 2026 | 1,422.50 | 1,438.00 | 1,408.50 | 1,426.50 | 1,426.50 | -0.80% | 1,634,300 |
| Aug 3, 2026 | 1,450.50 | 1,458.50 | 1,377.50 | 1,438.00 | 1,438.00 | -0.86% | 2,107,100 |
| Jul 31, 2026 | 1,460.00 | 1,521.00 | 1,414.00 | 1,450.50 | 1,450.50 | 0.35% | 3,849,500 |
| Jul 30, 2026 | 1,426.50 | 1,459.00 | 1,423.50 | 1,445.50 | 1,445.50 | 0.03% | 1,523,300 |
| Jul 29, 2026 | 1,471.50 | 1,476.50 | 1,426.00 | 1,445.00 | 1,445.00 | -1.03% | 1,820,700 |
| Jul 28, 2026 | 1,470.50 | 1,484.50 | 1,455.00 | 1,460.00 | 1,460.00 | -1.95% | 2,039,700 |
| Jul 27, 2026 | 1,477.00 | 1,496.50 | 1,470.00 | 1,489.00 | 1,489.00 | 1.15% | 1,225,900 |
| 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 |