DaikyoNishikawa Corporation (TYO:4246)
Japan · Delayed Price · Currency is JPY 884.00
-4.00 (-0.45%)
At close: Mar 6, 2026
DaikyoNishikawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |