Daito Chemix Corporation (TYO:4366)
Japan · Delayed Price · Currency is JPY 408.00
-1.00 (-0.24%)
Feb 13, 2026, 3:30 PM JST
Daito Chemix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 403.00 | 415.00 | 402.00 | 409.00 | 409.00 | 2.25% | 109,400 |
| Feb 10, 2026 | 402.00 | 408.00 | 397.00 | 400.00 | 400.00 | 0.76% | 110,100 |
| Feb 9, 2026 | 400.00 | 402.00 | 393.00 | 397.00 | 397.00 | 1.79% | 76,900 |
| Feb 6, 2026 | 395.00 | 395.00 | 381.00 | 390.00 | 390.00 | -0.76% | 83,600 |
| Feb 5, 2026 | 397.00 | 405.00 | 391.00 | 393.00 | 393.00 | -1.01% | 82,800 |
| Feb 4, 2026 | 395.00 | 400.00 | 389.00 | 397.00 | 397.00 | - | 96,600 |
| Feb 3, 2026 | 405.00 | 405.00 | 394.00 | 397.00 | 397.00 | - | 94,600 |
| Feb 2, 2026 | 379.00 | 410.00 | 376.00 | 397.00 | 397.00 | 7.01% | 317,700 |
| Jan 30, 2026 | 374.00 | 375.00 | 367.00 | 371.00 | 371.00 | -2.88% | 138,400 |
| Jan 29, 2026 | 373.00 | 383.00 | 356.00 | 382.00 | 382.00 | -3.78% | 354,900 |
| Jan 28, 2026 | 416.00 | 416.00 | 391.00 | 397.00 | 397.00 | -1.49% | 269,400 |
| Jan 27, 2026 | 394.00 | 405.00 | 386.00 | 403.00 | 403.00 | 3.07% | 110,100 |
| Jan 26, 2026 | 400.00 | 400.00 | 390.00 | 391.00 | 391.00 | -3.22% | 127,300 |
| Jan 23, 2026 | 405.00 | 405.00 | 397.00 | 404.00 | 404.00 | - | 91,100 |
| Jan 22, 2026 | 403.00 | 413.00 | 392.00 | 404.00 | 404.00 | 2.28% | 210,100 |
| Jan 21, 2026 | 412.00 | 419.00 | 390.00 | 395.00 | 395.00 | -5.73% | 517,900 |
| Jan 20, 2026 | 471.00 | 471.00 | 401.00 | 419.00 | 419.00 | 7.16% | 1,761,000 |
| Jan 19, 2026 | 375.00 | 394.00 | 373.00 | 391.00 | 391.00 | 8.61% | 302,100 |
| Jan 16, 2026 | 373.00 | 374.00 | 355.00 | 360.00 | 360.00 | -2.70% | 136,400 |
| Jan 15, 2026 | 358.00 | 372.00 | 353.00 | 370.00 | 370.00 | 4.82% | 213,200 |
| Jan 14, 2026 | 351.00 | 359.00 | 350.00 | 353.00 | 353.00 | 1.44% | 113,100 |
| Jan 13, 2026 | 354.00 | 355.00 | 344.00 | 348.00 | 348.00 | -0.85% | 182,400 |
| Jan 9, 2026 | 356.00 | 358.00 | 346.00 | 351.00 | 351.00 | -0.28% | 132,400 |
| Jan 8, 2026 | 342.00 | 353.00 | 338.00 | 352.00 | 352.00 | 4.14% | 172,800 |
| Jan 7, 2026 | 340.00 | 344.00 | 335.00 | 338.00 | 338.00 | 0.90% | 121,200 |
| Jan 6, 2026 | 333.00 | 335.00 | 328.00 | 335.00 | 335.00 | 3.40% | 104,000 |
| Jan 5, 2026 | 323.00 | 327.00 | 313.00 | 324.00 | 324.00 | 8.00% | 256,600 |
| Dec 30, 2025 | 299.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 19,400 |
| Dec 29, 2025 | 300.00 | 303.00 | 298.00 | 298.00 | 298.00 | 0.68% | 72,900 |
| Dec 26, 2025 | 297.00 | 300.00 | 295.00 | 296.00 | 296.00 | 0.34% | 59,200 |
| Dec 25, 2025 | 294.00 | 297.00 | 293.00 | 295.00 | 295.00 | 0.34% | 42,900 |
| Dec 24, 2025 | 295.00 | 295.00 | 290.00 | 294.00 | 294.00 | - | 34,400 |
| Dec 23, 2025 | 289.00 | 294.00 | 286.00 | 294.00 | 294.00 | 2.08% | 60,100 |
| Dec 22, 2025 | 285.00 | 288.00 | 283.00 | 288.00 | 288.00 | 1.05% | 59,000 |
| Dec 19, 2025 | 285.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.35% | 58,300 |
| Dec 18, 2025 | 288.00 | 288.00 | 283.00 | 284.00 | 284.00 | -1.05% | 25,700 |
| Dec 17, 2025 | 287.00 | 287.00 | 282.00 | 287.00 | 287.00 | - | 39,300 |
| Dec 16, 2025 | 296.00 | 296.00 | 286.00 | 287.00 | 287.00 | -3.37% | 41,100 |
| Dec 15, 2025 | 301.00 | 302.00 | 295.00 | 297.00 | 297.00 | -1.00% | 31,700 |
| Dec 12, 2025 | 293.00 | 301.00 | 291.00 | 300.00 | 300.00 | 2.74% | 113,800 |
| Dec 11, 2025 | 288.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.74% | 33,500 |
| Dec 10, 2025 | 285.00 | 287.00 | 284.00 | 287.00 | 287.00 | 0.35% | 46,700 |
| Dec 9, 2025 | 284.00 | 286.00 | 283.00 | 286.00 | 286.00 | 1.06% | 51,900 |
| Dec 8, 2025 | 285.00 | 285.00 | 282.00 | 283.00 | 283.00 | -0.70% | 338,800 |
| Dec 5, 2025 | 289.00 | 291.00 | 284.00 | 285.00 | 285.00 | -0.70% | 96,700 |
| Dec 4, 2025 | 287.00 | 290.00 | 285.00 | 287.00 | 287.00 | 0.35% | 58,600 |
| Dec 3, 2025 | 285.00 | 288.00 | 281.00 | 286.00 | 286.00 | 0.35% | 55,700 |
| Dec 2, 2025 | 294.00 | 294.00 | 283.00 | 285.00 | 285.00 | -1.72% | 107,400 |
| Dec 1, 2025 | 301.00 | 301.00 | 288.00 | 290.00 | 290.00 | -3.65% | 255,700 |
| Nov 28, 2025 | 296.00 | 303.00 | 286.00 | 301.00 | 301.00 | 10.66% | 798,300 |