DaikyoNishikawa Corporation (TYO:4246)
Japan · Delayed Price · Currency is JPY 1,043.00
-6.00 (-0.57%)
Oct 22, 2026, 3:30 PM JST
DaikyoNishikawa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,057.00 | 1,058.00 | 1,033.00 | 1,043.00 | 1,043.00 | -0.57% | 237,900 |
| Oct 21, 2026 | 1,065.00 | 1,065.00 | 1,046.00 | 1,049.00 | 1,049.00 | 0.38% | 275,500 |
| Oct 20, 2026 | 1,072.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.25% | 183,100 |
| Oct 19, 2026 | 1,080.00 | 1,081.00 | 1,068.00 | 1,069.00 | 1,069.00 | -1.02% | 139,000 |
| Oct 16, 2026 | 1,068.00 | 1,080.00 | 1,064.00 | 1,080.00 | 1,080.00 | 1.50% | 188,200 |
| Oct 15, 2026 | 1,055.00 | 1,064.00 | 1,039.00 | 1,064.00 | 1,064.00 | 0.09% | 533,000 |
| Oct 14, 2026 | 1,080.00 | 1,080.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.39% | 114,900 |
| Oct 13, 2026 | 1,070.00 | 1,079.00 | 1,066.00 | 1,078.00 | 1,078.00 | 1.13% | 203,300 |
| Oct 9, 2026 | 1,060.00 | 1,068.00 | 1,056.00 | 1,066.00 | 1,066.00 | 0.47% | 101,300 |
| Oct 8, 2026 | 1,060.00 | 1,067.00 | 1,052.00 | 1,061.00 | 1,061.00 | -0.19% | 234,500 |
| Oct 7, 2026 | 1,064.00 | 1,073.00 | 1,062.00 | 1,063.00 | 1,063.00 | -0.75% | 126,200 |
| Oct 6, 2026 | 1,062.00 | 1,076.00 | 1,060.00 | 1,071.00 | 1,071.00 | 1.04% | 160,100 |
| Oct 5, 2026 | 1,055.00 | 1,062.00 | 1,049.00 | 1,060.00 | 1,060.00 | 0.47% | 237,300 |
| 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 |