Daito Chemix Corporation (TYO:4366)
Japan · Delayed Price · Currency is JPY 395.00
-17.00 (-4.13%)
At close: Mar 26, 2026
Daito Chemix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 408.00 | 412.00 | 393.00 | 395.00 | 395.00 | -4.13% | 101,000 |
| Mar 25, 2026 | 413.00 | 415.00 | 410.00 | 412.00 | 412.00 | 2.74% | 45,500 |
| Mar 24, 2026 | 400.00 | 416.00 | 396.00 | 401.00 | 401.00 | 3.62% | 303,300 |
| Mar 23, 2026 | 394.00 | 397.00 | 385.00 | 387.00 | 387.00 | -6.52% | 158,400 |
| Mar 19, 2026 | 432.00 | 440.00 | 411.00 | 414.00 | 414.00 | -9.01% | 265,800 |
| Mar 18, 2026 | 416.00 | 455.00 | 413.00 | 455.00 | 455.00 | 10.98% | 173,300 |
| Mar 17, 2026 | 419.00 | 419.00 | 409.00 | 410.00 | 410.00 | -1.20% | 50,300 |
| Mar 16, 2026 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 1.22% | 44,600 |
| Mar 13, 2026 | 415.00 | 415.00 | 406.00 | 410.00 | 410.00 | -1.20% | 86,600 |
| Mar 12, 2026 | 420.00 | 426.00 | 413.00 | 415.00 | 415.00 | -2.58% | 86,000 |
| Mar 11, 2026 | 418.00 | 432.00 | 418.00 | 426.00 | 426.00 | 1.91% | 46,700 |
| Mar 10, 2026 | 416.00 | 422.00 | 412.00 | 418.00 | 418.00 | 2.20% | 63,100 |
| Mar 9, 2026 | 408.00 | 411.00 | 402.00 | 409.00 | 409.00 | -3.54% | 102,500 |
| Mar 6, 2026 | 431.00 | 431.00 | 418.00 | 424.00 | 424.00 | -2.75% | 81,400 |
| Mar 5, 2026 | 424.00 | 445.00 | 424.00 | 436.00 | 436.00 | 6.86% | 150,000 |
| Mar 4, 2026 | 423.00 | 426.00 | 399.00 | 408.00 | 408.00 | -6.85% | 267,100 |
| Mar 3, 2026 | 436.00 | 455.00 | 435.00 | 438.00 | 438.00 | - | 173,800 |
| Mar 2, 2026 | 446.00 | 457.00 | 434.00 | 438.00 | 438.00 | -4.58% | 279,500 |
| Feb 27, 2026 | 450.00 | 460.00 | 443.00 | 459.00 | 459.00 | 3.15% | 116,600 |
| Feb 26, 2026 | 440.00 | 453.00 | 438.00 | 445.00 | 445.00 | 2.06% | 225,500 |
| Feb 25, 2026 | 459.00 | 459.00 | 436.00 | 436.00 | 436.00 | -2.02% | 120,400 |
| Feb 24, 2026 | 428.00 | 445.00 | 427.00 | 445.00 | 445.00 | 3.01% | 189,000 |
| Feb 20, 2026 | 436.00 | 436.00 | 425.00 | 432.00 | 432.00 | -1.82% | 105,000 |
| Feb 19, 2026 | 446.00 | 447.00 | 428.00 | 440.00 | 440.00 | -1.57% | 212,700 |
| Feb 18, 2026 | 492.00 | 495.00 | 443.00 | 447.00 | 447.00 | 4.44% | 895,800 |
| Feb 17, 2026 | 409.00 | 430.00 | 402.00 | 428.00 | 428.00 | 4.65% | 213,200 |
| Feb 16, 2026 | 409.00 | 414.00 | 406.00 | 409.00 | 409.00 | 0.25% | 107,000 |
| Feb 13, 2026 | 407.00 | 408.00 | 400.00 | 408.00 | 408.00 | -0.24% | 66,000 |
| 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 |