DaikyoNishikawa Corporation (TYO:4246)
Japan · Delayed Price · Currency is JPY 862.00
+1.00 (0.12%)
Mar 27, 2026, 3:30 PM JST
DaikyoNishikawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 874.00 | 880.00 | 852.00 | 862.00 | 862.00 | -1.37% | 163,300 |
| Mar 25, 2026 | 868.00 | 877.00 | 866.00 | 874.00 | 874.00 | 2.82% | 261,700 |
| Mar 24, 2026 | 853.00 | 853.00 | 841.00 | 850.00 | 850.00 | 2.66% | 246,000 |
| Mar 23, 2026 | 844.00 | 846.00 | 823.00 | 828.00 | 828.00 | -4.61% | 479,100 |
| Mar 19, 2026 | 880.00 | 880.00 | 865.00 | 868.00 | 868.00 | -3.02% | 500,400 |
| Mar 18, 2026 | 883.00 | 895.00 | 882.00 | 895.00 | 895.00 | 2.40% | 226,000 |
| Mar 17, 2026 | 875.00 | 881.00 | 868.00 | 874.00 | 874.00 | 1.16% | 274,500 |
| Mar 16, 2026 | 862.00 | 869.00 | 853.00 | 864.00 | 864.00 | 1.17% | 351,200 |
| Mar 13, 2026 | 859.00 | 871.00 | 854.00 | 854.00 | 854.00 | -1.61% | 359,900 |
| Mar 12, 2026 | 885.00 | 891.00 | 867.00 | 868.00 | 868.00 | -2.14% | 365,400 |
| Mar 11, 2026 | 871.00 | 889.00 | 871.00 | 887.00 | 887.00 | 2.54% | 272,600 |
| Mar 10, 2026 | 860.00 | 869.00 | 851.00 | 865.00 | 865.00 | 2.37% | 302,500 |
| Mar 9, 2026 | 840.00 | 853.00 | 820.00 | 845.00 | 845.00 | -4.41% | 709,400 |
| Mar 6, 2026 | 880.00 | 888.00 | 866.00 | 884.00 | 884.00 | -0.45% | 378,100 |
| Mar 5, 2026 | 888.00 | 904.00 | 885.00 | 888.00 | 888.00 | 3.74% | 401,900 |
| Mar 4, 2026 | 885.00 | 890.00 | 842.00 | 856.00 | 856.00 | -5.93% | 1,001,700 |
| Mar 3, 2026 | 926.00 | 933.00 | 910.00 | 910.00 | 910.00 | -2.47% | 682,700 |
| Mar 2, 2026 | 922.00 | 934.00 | 919.00 | 933.00 | 933.00 | -1.17% | 558,300 |
| Feb 27, 2026 | 918.00 | 944.00 | 915.00 | 944.00 | 944.00 | 3.51% | 627,600 |
| Feb 26, 2026 | 910.00 | 923.00 | 910.00 | 912.00 | 912.00 | -0.33% | 327,400 |
| Feb 25, 2026 | 924.00 | 930.00 | 910.00 | 915.00 | 915.00 | -0.65% | 554,700 |
| Feb 24, 2026 | 911.00 | 925.00 | 905.00 | 921.00 | 921.00 | 1.21% | 564,500 |
| Feb 20, 2026 | 915.00 | 916.00 | 902.00 | 910.00 | 910.00 | -0.66% | 332,300 |
| Feb 19, 2026 | 904.00 | 920.00 | 894.00 | 916.00 | 916.00 | 0.99% | 370,100 |
| Feb 18, 2026 | 904.00 | 914.00 | 891.00 | 907.00 | 907.00 | 0.33% | 408,300 |
| Feb 17, 2026 | 917.00 | 937.00 | 903.00 | 904.00 | 904.00 | -1.85% | 513,200 |
| Feb 16, 2026 | 915.00 | 927.00 | 910.00 | 921.00 | 921.00 | 0.99% | 780,000 |
| Feb 13, 2026 | 889.00 | 919.00 | 883.00 | 912.00 | 912.00 | 4.35% | 1,403,300 |
| Feb 12, 2026 | 877.00 | 885.00 | 862.00 | 874.00 | 874.00 | -0.23% | 750,400 |
| Feb 10, 2026 | 865.00 | 876.00 | 860.00 | 876.00 | 876.00 | 2.46% | 635,700 |
| Feb 9, 2026 | 871.00 | 872.00 | 854.00 | 855.00 | 855.00 | -0.81% | 1,000,400 |
| Feb 6, 2026 | 850.00 | 867.00 | 849.00 | 862.00 | 862.00 | 1.53% | 1,100,400 |
| Feb 5, 2026 | 843.00 | 858.00 | 839.00 | 849.00 | 849.00 | 1.19% | 1,241,100 |
| Feb 4, 2026 | 831.00 | 839.00 | 827.00 | 839.00 | 839.00 | 1.57% | 780,100 |
| Feb 3, 2026 | 827.00 | 830.00 | 820.00 | 826.00 | 826.00 | 0.98% | 575,700 |
| Feb 2, 2026 | 827.00 | 836.00 | 818.00 | 818.00 | 818.00 | -0.12% | 545,400 |
| Jan 30, 2026 | 824.00 | 826.00 | 814.00 | 819.00 | 819.00 | 0.12% | 263,900 |
| Jan 29, 2026 | 821.00 | 823.00 | 809.00 | 818.00 | 818.00 | -0.49% | 391,200 |
| Jan 28, 2026 | 834.00 | 834.00 | 817.00 | 822.00 | 822.00 | -2.49% | 682,200 |
| Jan 27, 2026 | 840.00 | 844.00 | 832.00 | 843.00 | 843.00 | 1.57% | 1,045,400 |
| Jan 26, 2026 | 845.00 | 850.00 | 826.00 | 830.00 | 830.00 | -2.58% | 3,469,300 |
| Jan 23, 2026 | 846.00 | 852.00 | 839.00 | 852.00 | 852.00 | 1.07% | 314,800 |
| Jan 22, 2026 | 843.00 | 860.00 | 843.00 | 843.00 | 843.00 | 0.36% | 455,600 |
| Jan 21, 2026 | 836.00 | 849.00 | 834.00 | 840.00 | 840.00 | -0.36% | 601,300 |
| Jan 20, 2026 | 880.00 | 880.00 | 839.00 | 843.00 | 843.00 | -2.88% | 1,766,800 |
| Jan 19, 2026 | 833.00 | 868.00 | 817.00 | 868.00 | 868.00 | 4.83% | 1,298,900 |
| Jan 16, 2026 | 825.00 | 832.00 | 815.00 | 828.00 | 828.00 | -0.48% | 407,000 |
| Jan 15, 2026 | 835.00 | 840.00 | 825.00 | 832.00 | 832.00 | -1.42% | 359,500 |
| Jan 14, 2026 | 825.00 | 847.00 | 825.00 | 844.00 | 844.00 | 2.06% | 386,800 |
| Jan 13, 2026 | 820.00 | 830.00 | 817.00 | 827.00 | 827.00 | 1.22% | 612,900 |