DaikyoNishikawa Corporation (TYO:4246)
Japan · Delayed Price · Currency is JPY 1,055.00
-11.00 (-1.03%)
Oct 2, 2026, 3:30 PM JST
DaikyoNishikawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,063.00 | 1,063.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.03% | 172,500 |
| Oct 1, 2026 | 1,082.00 | 1,082.00 | 1,062.00 | 1,066.00 | 1,066.00 | -1.84% | 162,300 |
| Sep 30, 2026 | 1,070.00 | 1,086.00 | 1,063.00 | 1,086.00 | 1,086.00 | 2.26% | 296,400 |
| Sep 29, 2026 | 1,075.00 | 1,080.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.84% | 212,400 |
| Sep 28, 2026 | 1,119.00 | 1,122.00 | 1,097.00 | 1,100.00 | 1,071.00 | -1.17% | 449,600 |
| Sep 25, 2026 | 1,104.00 | 1,115.00 | 1,100.00 | 1,113.00 | 1,083.66 | 1.18% | 210,100 |
| Sep 24, 2026 | 1,098.00 | 1,107.00 | 1,097.00 | 1,100.00 | 1,071.00 | 0.64% | 192,100 |
| Sep 18, 2026 | 1,111.00 | 1,111.00 | 1,090.00 | 1,093.00 | 1,064.18 | -1.26% | 387,400 |
| Sep 17, 2026 | 1,097.00 | 1,107.00 | 1,096.00 | 1,107.00 | 1,077.82 | 1.47% | 227,000 |
| Sep 16, 2026 | 1,082.00 | 1,094.00 | 1,082.00 | 1,091.00 | 1,062.24 | 1.21% | 169,500 |
| Sep 15, 2026 | 1,071.00 | 1,088.00 | 1,069.00 | 1,078.00 | 1,049.58 | 1.13% | 174,600 |
| Sep 14, 2026 | 1,056.00 | 1,070.00 | 1,049.00 | 1,066.00 | 1,037.90 | 0.95% | 188,400 |
| Sep 11, 2026 | 1,037.00 | 1,056.00 | 1,031.00 | 1,056.00 | 1,028.16 | 0.38% | 194,800 |
| Sep 10, 2026 | 1,052.00 | 1,055.00 | 1,040.00 | 1,052.00 | 1,024.27 | -0.28% | 188,500 |
| Sep 9, 2026 | 1,060.00 | 1,066.00 | 1,053.00 | 1,055.00 | 1,027.19 | -0.66% | 219,700 |
| Sep 8, 2026 | 1,109.00 | 1,110.00 | 1,062.00 | 1,062.00 | 1,034.00 | -4.67% | 356,100 |
| Sep 7, 2026 | 1,118.00 | 1,124.00 | 1,109.00 | 1,114.00 | 1,084.63 | 0.54% | 129,600 |
| Sep 4, 2026 | 1,122.00 | 1,123.00 | 1,106.00 | 1,108.00 | 1,078.79 | -1.51% | 238,200 |
| Sep 3, 2026 | 1,132.00 | 1,134.00 | 1,119.00 | 1,125.00 | 1,095.34 | - | 150,000 |
| Sep 2, 2026 | 1,150.00 | 1,156.00 | 1,125.00 | 1,125.00 | 1,095.34 | -3.18% | 295,000 |
| Sep 1, 2026 | 1,145.00 | 1,163.00 | 1,143.00 | 1,162.00 | 1,131.37 | 1.48% | 224,000 |
| Aug 31, 2026 | 1,129.00 | 1,148.00 | 1,125.00 | 1,145.00 | 1,114.81 | 1.06% | 173,300 |
| Aug 28, 2026 | 1,129.00 | 1,141.00 | 1,127.00 | 1,133.00 | 1,103.13 | 0.35% | 123,900 |
| Aug 27, 2026 | 1,134.00 | 1,137.00 | 1,124.00 | 1,129.00 | 1,099.24 | 0.09% | 122,000 |
| Aug 26, 2026 | 1,121.00 | 1,137.00 | 1,121.00 | 1,128.00 | 1,098.26 | 0.80% | 148,600 |
| Aug 25, 2026 | 1,120.00 | 1,124.00 | 1,112.00 | 1,119.00 | 1,089.50 | -0.27% | 181,300 |
| Aug 24, 2026 | 1,133.00 | 1,138.00 | 1,118.00 | 1,122.00 | 1,092.42 | 0.36% | 285,400 |
| Aug 21, 2026 | 1,108.00 | 1,118.00 | 1,102.00 | 1,118.00 | 1,088.53 | 0.45% | 161,000 |
| Aug 20, 2026 | 1,096.00 | 1,113.00 | 1,095.00 | 1,113.00 | 1,083.66 | 2.39% | 219,000 |
| Aug 19, 2026 | 1,132.00 | 1,132.00 | 1,085.00 | 1,087.00 | 1,058.34 | -4.90% | 312,300 |
| Aug 18, 2026 | 1,124.00 | 1,150.00 | 1,119.00 | 1,143.00 | 1,112.87 | 1.15% | 390,900 |
| Aug 17, 2026 | 1,127.00 | 1,136.00 | 1,121.00 | 1,130.00 | 1,100.21 | 0.27% | 258,500 |
| Aug 14, 2026 | 1,111.00 | 1,128.00 | 1,104.00 | 1,127.00 | 1,097.29 | 1.44% | 235,300 |
| Aug 13, 2026 | 1,105.00 | 1,111.00 | 1,096.00 | 1,111.00 | 1,081.71 | 1.00% | 196,100 |
| Aug 12, 2026 | 1,103.00 | 1,104.00 | 1,080.00 | 1,100.00 | 1,071.00 | - | 447,100 |
| Aug 10, 2026 | 1,089.00 | 1,114.00 | 1,077.00 | 1,100.00 | 1,071.00 | 1.01% | 416,800 |
| Aug 7, 2026 | 1,038.00 | 1,091.00 | 1,032.00 | 1,089.00 | 1,060.29 | 4.11% | 642,800 |
| Aug 6, 2026 | 1,048.00 | 1,069.00 | 1,044.00 | 1,046.00 | 1,018.42 | 0.67% | 311,500 |
| Aug 5, 2026 | 1,028.00 | 1,048.00 | 1,028.00 | 1,039.00 | 1,011.61 | 2.67% | 316,800 |
| Aug 4, 2026 | 1,015.00 | 1,022.00 | 1,009.00 | 1,012.00 | 985.32 | -0.59% | 212,800 |
| Aug 3, 2026 | 1,023.00 | 1,023.00 | 1,002.00 | 1,018.00 | 991.16 | -1.17% | 348,500 |
| Jul 31, 2026 | 1,031.00 | 1,048.00 | 1,016.00 | 1,030.00 | 1,002.85 | 0.29% | 262,500 |
| Jul 30, 2026 | 1,028.00 | 1,036.00 | 1,019.00 | 1,027.00 | 999.92 | -0.10% | 219,100 |
| Jul 29, 2026 | 1,021.00 | 1,028.00 | 1,009.00 | 1,028.00 | 1,000.90 | 0.98% | 239,700 |
| Jul 28, 2026 | 1,021.00 | 1,022.00 | 1,011.00 | 1,018.00 | 991.16 | -0.20% | 209,000 |
| Jul 27, 2026 | 1,005.00 | 1,020.00 | 1,005.00 | 1,020.00 | 993.11 | 1.49% | 237,900 |
| Jul 24, 2026 | 1,004.00 | 1,005.00 | 997.00 | 1,005.00 | 978.50 | -0.79% | 305,100 |
| Jul 23, 2026 | 1,008.00 | 1,015.00 | 1,007.00 | 1,013.00 | 986.29 | 0.60% | 197,500 |
| Jul 22, 2026 | 1,012.00 | 1,020.00 | 1,007.00 | 1,007.00 | 980.45 | 0.40% | 212,300 |
| Jul 21, 2026 | 995.00 | 1,008.00 | 990.00 | 1,003.00 | 976.56 | 1.01% | 380,400 |