DaikyoNishikawa Corporation (TYO:4246)
Japan · Delayed Price · Currency is JPY 1,118.00
+5.00 (0.45%)
Aug 21, 2026, 3:30 PM JST
DaikyoNishikawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,108.00 | 1,118.00 | 1,102.00 | 1,118.00 | 1,118.00 | 0.45% | 161,000 |
| Aug 20, 2026 | 1,096.00 | 1,113.00 | 1,095.00 | 1,113.00 | 1,113.00 | 2.39% | 219,000 |
| Aug 19, 2026 | 1,132.00 | 1,132.00 | 1,085.00 | 1,087.00 | 1,087.00 | -4.90% | 312,300 |
| Aug 18, 2026 | 1,124.00 | 1,150.00 | 1,119.00 | 1,143.00 | 1,143.00 | 1.15% | 390,900 |
| Aug 17, 2026 | 1,127.00 | 1,136.00 | 1,121.00 | 1,130.00 | 1,130.00 | 0.27% | 258,500 |
| Aug 14, 2026 | 1,111.00 | 1,128.00 | 1,104.00 | 1,127.00 | 1,127.00 | 1.44% | 235,300 |
| Aug 13, 2026 | 1,105.00 | 1,111.00 | 1,096.00 | 1,111.00 | 1,111.00 | 1.00% | 196,100 |
| Aug 12, 2026 | 1,103.00 | 1,104.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 447,100 |
| Aug 10, 2026 | 1,089.00 | 1,114.00 | 1,077.00 | 1,100.00 | 1,100.00 | 1.01% | 416,800 |
| Aug 7, 2026 | 1,038.00 | 1,091.00 | 1,032.00 | 1,089.00 | 1,089.00 | 4.11% | 642,800 |
| Aug 6, 2026 | 1,048.00 | 1,069.00 | 1,044.00 | 1,046.00 | 1,046.00 | 0.67% | 311,500 |
| Aug 5, 2026 | 1,028.00 | 1,048.00 | 1,028.00 | 1,039.00 | 1,039.00 | 2.67% | 316,800 |
| Aug 4, 2026 | 1,015.00 | 1,022.00 | 1,009.00 | 1,012.00 | 1,012.00 | -0.59% | 212,800 |
| Aug 3, 2026 | 1,023.00 | 1,023.00 | 1,002.00 | 1,018.00 | 1,018.00 | -1.17% | 348,500 |
| Jul 31, 2026 | 1,031.00 | 1,048.00 | 1,016.00 | 1,030.00 | 1,030.00 | 0.29% | 262,500 |
| Jul 30, 2026 | 1,028.00 | 1,036.00 | 1,019.00 | 1,027.00 | 1,027.00 | -0.10% | 219,100 |
| Jul 29, 2026 | 1,021.00 | 1,028.00 | 1,009.00 | 1,028.00 | 1,028.00 | 0.98% | 239,700 |
| Jul 28, 2026 | 1,021.00 | 1,022.00 | 1,011.00 | 1,018.00 | 1,018.00 | -0.20% | 209,000 |
| Jul 27, 2026 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 237,900 |
| Jul 24, 2026 | 1,004.00 | 1,005.00 | 997.00 | 1,005.00 | 1,005.00 | -0.79% | 305,100 |
| Jul 23, 2026 | 1,008.00 | 1,015.00 | 1,007.00 | 1,013.00 | 1,013.00 | 0.60% | 197,500 |
| Jul 22, 2026 | 1,012.00 | 1,020.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.40% | 212,300 |
| Jul 21, 2026 | 995.00 | 1,008.00 | 990.00 | 1,003.00 | 1,003.00 | 1.01% | 380,400 |
| Jul 17, 2026 | 1,003.00 | 1,009.00 | 979.00 | 993.00 | 993.00 | -2.07% | 565,600 |
| Jul 16, 2026 | 1,013.00 | 1,020.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.40% | 153,300 |
| Jul 15, 2026 | 1,004.00 | 1,016.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.80% | 207,300 |
| Jul 14, 2026 | 996.00 | 1,003.00 | 993.00 | 1,002.00 | 1,002.00 | 1.31% | 262,500 |
| Jul 13, 2026 | 1,006.00 | 1,015.00 | 988.00 | 989.00 | 989.00 | -0.60% | 355,600 |
| Jul 10, 2026 | 1,003.00 | 1,009.00 | 995.00 | 995.00 | 995.00 | -0.40% | 272,800 |
| Jul 9, 2026 | 1,014.00 | 1,019.00 | 994.00 | 999.00 | 999.00 | -1.48% | 259,700 |
| Jul 8, 2026 | 1,007.00 | 1,019.00 | 996.00 | 1,014.00 | 1,014.00 | 0.30% | 747,100 |
| Jul 7, 2026 | 1,021.00 | 1,028.00 | 1,008.00 | 1,011.00 | 1,011.00 | -1.27% | 225,600 |
| Jul 6, 2026 | 1,011.00 | 1,031.00 | 1,010.00 | 1,024.00 | 1,024.00 | 1.89% | 212,400 |
| Jul 3, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.30% | 188,700 |
| Jul 2, 2026 | 1,008.00 | 1,012.00 | 996.00 | 1,002.00 | 1,002.00 | 0.20% | 284,700 |
| Jul 1, 2026 | 1,008.00 | 1,013.00 | 996.00 | 1,000.00 | 1,000.00 | -0.10% | 210,800 |
| Jun 30, 2026 | 1,003.00 | 1,006.00 | 979.00 | 1,001.00 | 1,001.00 | 0.10% | 459,900 |
| Jun 29, 2026 | 1,011.00 | 1,011.00 | 984.00 | 1,000.00 | 1,000.00 | -0.50% | 385,800 |
| Jun 26, 2026 | 1,010.00 | 1,013.00 | 992.00 | 1,005.00 | 1,005.00 | -0.50% | 341,000 |
| Jun 25, 2026 | 1,005.00 | 1,024.00 | 1,005.00 | 1,010.00 | 1,010.00 | 2.54% | 410,400 |
| Jun 24, 2026 | 1,000.00 | 1,007.00 | 983.00 | 985.00 | 985.00 | -1.40% | 333,300 |
| Jun 23, 2026 | 1,020.00 | 1,020.00 | 996.00 | 999.00 | 999.00 | -1.67% | 320,500 |
| Jun 22, 2026 | 1,018.00 | 1,019.00 | 1,010.00 | 1,016.00 | 1,016.00 | -0.20% | 220,300 |
| Jun 19, 2026 | 1,031.00 | 1,036.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.29% | 399,100 |
| Jun 18, 2026 | 1,024.00 | 1,031.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.39% | 248,600 |
| Jun 17, 2026 | 1,022.00 | 1,029.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.59% | 168,000 |
| Jun 16, 2026 | 1,032.00 | 1,032.00 | 1,012.00 | 1,023.00 | 1,023.00 | -1.54% | 336,100 |
| Jun 15, 2026 | 1,018.00 | 1,041.00 | 1,018.00 | 1,039.00 | 1,039.00 | 3.59% | 340,100 |
| Jun 12, 2026 | 1,006.00 | 1,011.00 | 994.00 | 1,003.00 | 1,003.00 | 0.60% | 249,000 |
| Jun 11, 2026 | 990.00 | 997.00 | 968.00 | 997.00 | 997.00 | -0.50% | 395,900 |