DaikyoNishikawa Corporation (TYO:4246)
Japan · Delayed Price · Currency is JPY 873.00
+24.00 (2.83%)
May 7, 2026, 3:30 PM JST
DaikyoNishikawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.06% | 549,200 |
| Mar 27, 2026 | 861.00 | 871.00 | 855.00 | 862.00 | 843.00 | - | 321,400 |
| Mar 26, 2026 | 874.00 | 880.00 | 852.00 | 862.00 | 843.00 | -1.37% | 163,300 |
| Mar 25, 2026 | 868.00 | 877.00 | 866.00 | 874.00 | 854.74 | 2.82% | 261,700 |
| Mar 24, 2026 | 853.00 | 853.00 | 841.00 | 850.00 | 831.26 | 2.66% | 246,000 |
| Mar 23, 2026 | 844.00 | 846.00 | 823.00 | 828.00 | 809.75 | -4.61% | 479,100 |
| Mar 19, 2026 | 880.00 | 880.00 | 865.00 | 868.00 | 848.87 | -3.02% | 500,400 |
| Mar 18, 2026 | 883.00 | 895.00 | 882.00 | 895.00 | 875.27 | 2.40% | 226,000 |
| Mar 17, 2026 | 875.00 | 881.00 | 868.00 | 874.00 | 854.74 | 1.16% | 274,500 |
| Mar 16, 2026 | 862.00 | 869.00 | 853.00 | 864.00 | 844.96 | 1.17% | 351,200 |
| Mar 13, 2026 | 859.00 | 871.00 | 854.00 | 854.00 | 835.18 | -1.61% | 359,900 |
| Mar 12, 2026 | 885.00 | 891.00 | 867.00 | 868.00 | 848.87 | -2.14% | 365,400 |
| Mar 11, 2026 | 871.00 | 889.00 | 871.00 | 887.00 | 867.45 | 2.54% | 272,600 |
| Mar 10, 2026 | 860.00 | 869.00 | 851.00 | 865.00 | 845.93 | 2.37% | 302,500 |
| Mar 9, 2026 | 840.00 | 853.00 | 820.00 | 845.00 | 826.37 | -4.41% | 709,400 |
| Mar 6, 2026 | 880.00 | 888.00 | 866.00 | 884.00 | 864.52 | -0.45% | 378,100 |
| Mar 5, 2026 | 888.00 | 904.00 | 885.00 | 888.00 | 868.43 | 3.74% | 401,900 |
| Mar 4, 2026 | 885.00 | 890.00 | 842.00 | 856.00 | 837.13 | -5.93% | 1,001,700 |
| Mar 3, 2026 | 926.00 | 933.00 | 910.00 | 910.00 | 889.94 | -2.47% | 682,700 |
| Mar 2, 2026 | 922.00 | 934.00 | 919.00 | 933.00 | 912.44 | -1.17% | 558,300 |
| Feb 27, 2026 | 918.00 | 944.00 | 915.00 | 944.00 | 923.19 | 3.51% | 627,600 |
| Feb 26, 2026 | 910.00 | 923.00 | 910.00 | 912.00 | 891.90 | -0.33% | 327,400 |
| Feb 25, 2026 | 924.00 | 930.00 | 910.00 | 915.00 | 894.83 | -0.65% | 554,700 |
| Feb 24, 2026 | 911.00 | 925.00 | 905.00 | 921.00 | 900.70 | 1.21% | 564,500 |
| Feb 20, 2026 | 915.00 | 916.00 | 902.00 | 910.00 | 889.94 | -0.66% | 332,300 |
| Feb 19, 2026 | 904.00 | 920.00 | 894.00 | 916.00 | 895.81 | 0.99% | 370,100 |