DaikyoNishikawa Corporation (TYO:4246)
Japan · Delayed Price · Currency is JPY 1,092.00
+21.00 (1.96%)
May 29, 2026, 3:30 PM JST
DaikyoNishikawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,071.00 | 1,124.00 | 1,065.00 | 1,092.00 | 1,092.00 | 1.96% | 863,800 |
| May 28, 2026 | 1,055.00 | 1,081.00 | 1,046.00 | 1,071.00 | 1,071.00 | 1.23% | 591,800 |
| May 27, 2026 | 1,050.00 | 1,068.00 | 1,039.00 | 1,058.00 | 1,058.00 | 0.28% | 443,700 |
| May 26, 2026 | 1,046.00 | 1,057.00 | 1,034.00 | 1,055.00 | 1,055.00 | 0.09% | 318,500 |
| May 25, 2026 | 1,036.00 | 1,054.00 | 1,032.00 | 1,054.00 | 1,054.00 | 2.03% | 503,900 |
| May 22, 2026 | 1,046.00 | 1,048.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.10% | 385,300 |
| May 21, 2026 | 1,020.00 | 1,046.00 | 1,017.00 | 1,034.00 | 1,034.00 | 1.97% | 497,900 |
| May 20, 2026 | 1,020.00 | 1,026.00 | 1,004.00 | 1,014.00 | 1,014.00 | -2.03% | 409,800 |
| May 19, 2026 | 1,038.00 | 1,042.00 | 1,021.00 | 1,035.00 | 1,035.00 | -0.29% | 650,700 |
| May 18, 2026 | 1,050.00 | 1,061.00 | 1,025.00 | 1,038.00 | 1,038.00 | -2.90% | 756,400 |
| May 15, 2026 | 1,046.00 | 1,088.00 | 1,044.00 | 1,069.00 | 1,069.00 | 2.20% | 1,669,100 |
| May 14, 2026 | 1,000.00 | 1,046.00 | 991.00 | 1,046.00 | 1,046.00 | 16.74% | 1,593,800 |
| May 13, 2026 | 881.00 | 904.00 | 880.00 | 896.00 | 896.00 | 2.52% | 499,900 |
| May 12, 2026 | 889.00 | 899.00 | 874.00 | 874.00 | 874.00 | -1.35% | 298,800 |
| May 11, 2026 | 878.00 | 906.00 | 878.00 | 886.00 | 886.00 | 1.37% | 471,000 |
| May 8, 2026 | 867.00 | 880.00 | 862.00 | 874.00 | 874.00 | 0.11% | 264,400 |
| May 7, 2026 | 864.00 | 876.00 | 855.00 | 873.00 | 873.00 | 2.83% | 377,500 |
| May 1, 2026 | 857.00 | 857.00 | 842.00 | 849.00 | 849.00 | -0.35% | 148,100 |
| Apr 30, 2026 | 849.00 | 855.00 | 842.00 | 852.00 | 852.00 | - | 208,500 |
| Apr 28, 2026 | 833.00 | 852.00 | 827.00 | 852.00 | 852.00 | 2.65% | 347,300 |
| Apr 27, 2026 | 855.00 | 856.00 | 828.00 | 830.00 | 830.00 | -3.38% | 377,300 |
| Apr 24, 2026 | 855.00 | 863.00 | 850.00 | 859.00 | 859.00 | 0.47% | 235,900 |
| Apr 23, 2026 | 848.00 | 858.00 | 842.00 | 855.00 | 855.00 | 0.35% | 297,300 |
| Apr 22, 2026 | 872.00 | 874.00 | 850.00 | 852.00 | 852.00 | -1.96% | 226,800 |
| Apr 21, 2026 | 882.00 | 885.00 | 866.00 | 869.00 | 869.00 | -0.91% | 201,700 |
| Apr 20, 2026 | 887.00 | 887.00 | 874.00 | 877.00 | 877.00 | -0.11% | 239,500 |
| Apr 17, 2026 | 885.00 | 885.00 | 876.00 | 878.00 | 878.00 | 0.23% | 237,400 |
| Apr 16, 2026 | 884.00 | 890.00 | 876.00 | 876.00 | 876.00 | -0.79% | 180,200 |
| Apr 15, 2026 | 886.00 | 895.00 | 878.00 | 883.00 | 883.00 | 0.23% | 262,600 |
| Apr 14, 2026 | 875.00 | 884.00 | 872.00 | 881.00 | 881.00 | 1.03% | 204,100 |
| Apr 13, 2026 | 871.00 | 876.00 | 863.00 | 872.00 | 872.00 | 0.23% | 224,700 |
| Apr 10, 2026 | 879.00 | 884.00 | 869.00 | 870.00 | 870.00 | -0.46% | 310,400 |
| Apr 9, 2026 | 900.00 | 901.00 | 872.00 | 874.00 | 874.00 | -2.24% | 477,900 |
| Apr 8, 2026 | 888.00 | 899.00 | 880.00 | 894.00 | 894.00 | 3.00% | 334,000 |
| Apr 7, 2026 | 884.00 | 886.00 | 861.00 | 868.00 | 868.00 | -0.80% | 369,100 |
| Apr 6, 2026 | 914.00 | 921.00 | 875.00 | 875.00 | 875.00 | -1.02% | 448,600 |
| Apr 3, 2026 | 863.00 | 885.00 | 863.00 | 884.00 | 884.00 | 2.43% | 487,000 |
| Apr 2, 2026 | 860.00 | 873.00 | 850.00 | 863.00 | 863.00 | 0.94% | 426,900 |
| Apr 1, 2026 | 843.00 | 855.00 | 840.00 | 855.00 | 855.00 | 3.26% | 364,100 |
| Mar 31, 2026 | 826.00 | 837.00 | 819.00 | 828.00 | 828.00 | 0.12% | 416,100 |
| Mar 30, 2026 | 806.00 | 829.00 | 806.00 | 827.00 | 827.00 | -0.24% | 549,200 |
| Mar 27, 2026 | 861.00 | 871.00 | 855.00 | 862.00 | 829.00 | - | 321,400 |
| Mar 26, 2026 | 874.00 | 880.00 | 852.00 | 862.00 | 829.00 | -1.37% | 163,300 |
| Mar 25, 2026 | 868.00 | 877.00 | 866.00 | 874.00 | 840.54 | 2.82% | 261,700 |
| Mar 24, 2026 | 853.00 | 853.00 | 841.00 | 850.00 | 817.46 | 2.66% | 246,000 |
| Mar 23, 2026 | 844.00 | 846.00 | 823.00 | 828.00 | 796.30 | -4.61% | 479,100 |
| Mar 19, 2026 | 880.00 | 880.00 | 865.00 | 868.00 | 834.77 | -3.02% | 500,400 |
| Mar 18, 2026 | 883.00 | 895.00 | 882.00 | 895.00 | 860.74 | 2.40% | 226,000 |
| Mar 17, 2026 | 875.00 | 881.00 | 868.00 | 874.00 | 840.54 | 1.16% | 274,500 |
| Mar 16, 2026 | 862.00 | 869.00 | 853.00 | 864.00 | 830.92 | 1.17% | 351,200 |