DaikyoNishikawa Corporation (TYO:4246)
Japan · Delayed Price · Currency is JPY 852.00
+9.00 (1.07%)
At close: Jan 23, 2026
DaikyoNishikawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 809.00 | 833.00 | 809.00 | 817.00 | 817.00 | 0.62% | 712,400 |
| Jan 8, 2026 | 812.00 | 831.00 | 805.00 | 812.00 | 812.00 | -1.69% | 1,311,500 |
| Jan 7, 2026 | 808.00 | 828.00 | 805.00 | 826.00 | 826.00 | 1.85% | 189,600 |
| Jan 6, 2026 | 807.00 | 824.00 | 807.00 | 811.00 | 811.00 | 0.62% | 270,600 |
| Jan 5, 2026 | 800.00 | 810.00 | 800.00 | 806.00 | 806.00 | 1.13% | 176,700 |
| Dec 30, 2025 | 793.00 | 799.00 | 789.00 | 797.00 | 797.00 | 0.50% | 111,500 |
| Dec 29, 2025 | 784.00 | 794.00 | 781.00 | 793.00 | 793.00 | 1.67% | 146,600 |
| Dec 26, 2025 | 780.00 | 783.00 | 776.00 | 780.00 | 780.00 | 0.39% | 72,100 |
| Dec 25, 2025 | 784.00 | 784.00 | 777.00 | 777.00 | 777.00 | -0.26% | 46,000 |
| Dec 24, 2025 | 787.00 | 787.00 | 776.00 | 779.00 | 779.00 | -0.64% | 76,900 |
| Dec 23, 2025 | 789.00 | 794.00 | 778.00 | 784.00 | 784.00 | -0.63% | 111,500 |
| Dec 22, 2025 | 790.00 | 793.00 | 787.00 | 789.00 | 789.00 | - | 88,900 |
| Dec 19, 2025 | 779.00 | 790.00 | 777.00 | 789.00 | 789.00 | 1.54% | 208,000 |
| Dec 18, 2025 | 769.00 | 777.00 | 764.00 | 777.00 | 777.00 | 1.44% | 92,400 |
| Dec 17, 2025 | 769.00 | 769.00 | 760.00 | 766.00 | 766.00 | 0.66% | 78,900 |
| Dec 16, 2025 | 775.00 | 775.00 | 761.00 | 761.00 | 761.00 | -1.55% | 70,300 |
| Dec 15, 2025 | 765.00 | 773.00 | 763.00 | 773.00 | 773.00 | 1.18% | 127,700 |
| Dec 12, 2025 | 759.00 | 767.00 | 758.00 | 764.00 | 764.00 | 1.60% | 93,500 |
| Dec 11, 2025 | 770.00 | 770.00 | 752.00 | 752.00 | 752.00 | -1.83% | 85,100 |
| Dec 10, 2025 | 761.00 | 770.00 | 761.00 | 766.00 | 766.00 | 1.06% | 61,300 |
| Dec 9, 2025 | 758.00 | 762.00 | 756.00 | 758.00 | 758.00 | -0.13% | 72,900 |
| Dec 8, 2025 | 759.00 | 763.00 | 756.00 | 759.00 | 759.00 | - | 64,900 |
| Dec 5, 2025 | 771.00 | 772.00 | 759.00 | 759.00 | 759.00 | -1.81% | 92,600 |
| Dec 4, 2025 | 769.00 | 778.00 | 766.00 | 773.00 | 773.00 | 1.05% | 114,000 |
| Dec 3, 2025 | 759.00 | 767.00 | 757.00 | 765.00 | 765.00 | 0.79% | 83,800 |
| Dec 2, 2025 | 763.00 | 763.00 | 756.00 | 759.00 | 759.00 | -0.78% | 62,000 |
| Dec 1, 2025 | 766.00 | 773.00 | 760.00 | 765.00 | 765.00 | - | 143,800 |
| Nov 28, 2025 | 760.00 | 770.00 | 759.00 | 765.00 | 765.00 | 0.92% | 85,200 |
| Nov 27, 2025 | 759.00 | 763.00 | 755.00 | 758.00 | 758.00 | 0.26% | 66,100 |
| Nov 26, 2025 | 746.00 | 756.00 | 743.00 | 756.00 | 756.00 | 1.07% | 99,000 |
| Nov 25, 2025 | 758.00 | 758.00 | 744.00 | 748.00 | 748.00 | -1.32% | 83,900 |
| Nov 21, 2025 | 742.00 | 758.00 | 742.00 | 758.00 | 758.00 | 2.16% | 108,500 |
| Nov 20, 2025 | 737.00 | 743.00 | 729.00 | 742.00 | 742.00 | 2.20% | 114,800 |
| Nov 19, 2025 | 734.00 | 735.00 | 725.00 | 726.00 | 726.00 | -0.95% | 89,700 |
| Nov 18, 2025 | 732.00 | 738.00 | 730.00 | 733.00 | 733.00 | 0.14% | 114,400 |
| Nov 17, 2025 | 737.00 | 742.00 | 732.00 | 732.00 | 732.00 | -1.08% | 111,800 |
| Nov 14, 2025 | 744.00 | 749.00 | 740.00 | 740.00 | 740.00 | -1.20% | 64,800 |
| Nov 13, 2025 | 750.00 | 755.00 | 744.00 | 749.00 | 749.00 | -0.13% | 66,400 |
| Nov 12, 2025 | 735.00 | 756.00 | 735.00 | 750.00 | 750.00 | 1.63% | 124,700 |
| Nov 11, 2025 | 743.00 | 743.00 | 730.00 | 738.00 | 738.00 | -0.67% | 98,400 |
| Nov 10, 2025 | 750.00 | 752.00 | 740.00 | 743.00 | 743.00 | -0.13% | 136,000 |