Daito Chemix Corporation (TYO:4366)
Japan · Delayed Price · Currency is JPY 487.00
-14.00 (-2.79%)
Jul 6, 2026, 3:30 PM JST
Daito Chemix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 507.00 | 509.00 | 485.00 | 487.00 | 487.00 | -2.79% | 89,200 |
| Jul 3, 2026 | 485.00 | 501.00 | 481.00 | 501.00 | 501.00 | 2.66% | 85,000 |
| Jul 2, 2026 | 500.00 | 502.00 | 488.00 | 488.00 | 488.00 | -1.81% | 71,100 |
| Jul 1, 2026 | 503.00 | 508.00 | 488.00 | 497.00 | 497.00 | 1.43% | 67,400 |
| Jun 30, 2026 | 505.00 | 508.00 | 487.00 | 490.00 | 490.00 | -2.58% | 63,800 |
| Jun 29, 2026 | 518.00 | 518.00 | 489.00 | 503.00 | 503.00 | -2.90% | 96,400 |
| Jun 26, 2026 | 531.00 | 531.00 | 509.00 | 518.00 | 518.00 | -2.81% | 80,400 |
| Jun 25, 2026 | 519.00 | 541.00 | 517.00 | 533.00 | 533.00 | 4.10% | 82,000 |
| Jun 24, 2026 | 515.00 | 524.00 | 504.00 | 512.00 | 512.00 | -1.73% | 81,100 |
| Jun 23, 2026 | 540.00 | 540.00 | 521.00 | 521.00 | 521.00 | -2.43% | 118,800 |
| Jun 22, 2026 | 507.00 | 536.00 | 507.00 | 534.00 | 534.00 | 5.74% | 113,900 |
| Jun 19, 2026 | 529.00 | 531.00 | 504.00 | 505.00 | 505.00 | -2.70% | 81,300 |
| Jun 18, 2026 | 531.00 | 533.00 | 519.00 | 519.00 | 519.00 | -1.33% | 81,400 |
| Jun 17, 2026 | 510.00 | 530.00 | 501.00 | 526.00 | 526.00 | 1.94% | 106,600 |
| Jun 16, 2026 | 502.00 | 550.00 | 488.00 | 516.00 | 516.00 | 3.82% | 293,000 |
| Jun 15, 2026 | 486.00 | 502.00 | 478.00 | 497.00 | 497.00 | 5.74% | 94,200 |
| Jun 12, 2026 | 473.00 | 492.00 | 469.00 | 470.00 | 470.00 | 1.08% | 83,100 |
| Jun 11, 2026 | 462.00 | 467.00 | 448.00 | 465.00 | 465.00 | -1.69% | 122,000 |
| Jun 10, 2026 | 500.00 | 500.00 | 460.00 | 473.00 | 473.00 | -5.78% | 174,600 |
| Jun 9, 2026 | 506.00 | 517.00 | 490.00 | 502.00 | 502.00 | 0.20% | 88,200 |
| Jun 8, 2026 | 515.00 | 516.00 | 483.00 | 501.00 | 501.00 | -7.56% | 166,600 |
| Jun 5, 2026 | 528.00 | 544.00 | 522.00 | 542.00 | 542.00 | 3.83% | 173,800 |
| Jun 4, 2026 | 528.00 | 534.00 | 507.00 | 522.00 | 522.00 | -1.14% | 146,800 |
| Jun 3, 2026 | 522.00 | 539.00 | 521.00 | 528.00 | 528.00 | 1.73% | 187,800 |
| Jun 2, 2026 | 556.00 | 556.00 | 496.00 | 519.00 | 519.00 | -4.95% | 365,100 |
| Jun 1, 2026 | 536.00 | 569.00 | 522.00 | 546.00 | 546.00 | 1.11% | 392,800 |
| May 29, 2026 | 583.00 | 583.00 | 531.00 | 540.00 | 540.00 | -8.94% | 656,200 |
| May 28, 2026 | 520.00 | 620.00 | 512.00 | 593.00 | 593.00 | 11.89% | 2,585,100 |
| May 27, 2026 | 489.00 | 530.00 | 476.00 | 530.00 | 530.00 | 17.78% | 870,800 |
| May 26, 2026 | 440.00 | 453.00 | 430.00 | 450.00 | 450.00 | 2.04% | 125,400 |
| May 25, 2026 | 423.00 | 441.00 | 419.00 | 441.00 | 441.00 | 5.00% | 111,200 |
| May 22, 2026 | 419.00 | 423.00 | 412.00 | 420.00 | 420.00 | 0.24% | 55,300 |
| May 21, 2026 | 407.00 | 420.00 | 407.00 | 419.00 | 419.00 | 4.49% | 81,000 |
| May 20, 2026 | 404.00 | 408.00 | 397.00 | 401.00 | 401.00 | -1.47% | 89,000 |
| May 19, 2026 | 415.00 | 421.00 | 400.00 | 407.00 | 407.00 | -1.93% | 74,700 |
| May 18, 2026 | 407.00 | 416.00 | 401.00 | 415.00 | 415.00 | 2.47% | 92,000 |
| May 15, 2026 | 407.00 | 417.00 | 402.00 | 405.00 | 405.00 | -0.98% | 82,500 |
| May 14, 2026 | 419.00 | 427.00 | 408.00 | 409.00 | 409.00 | -2.39% | 122,800 |
| May 13, 2026 | 418.00 | 422.00 | 414.00 | 419.00 | 419.00 | -0.24% | 89,900 |
| May 12, 2026 | 422.00 | 426.00 | 407.00 | 420.00 | 420.00 | -7.49% | 311,900 |
| May 11, 2026 | 440.00 | 454.00 | 414.00 | 454.00 | 454.00 | 7.33% | 296,100 |
| May 8, 2026 | 423.00 | 430.00 | 415.00 | 423.00 | 423.00 | -0.70% | 93,500 |
| May 7, 2026 | 420.00 | 436.00 | 417.00 | 426.00 | 426.00 | 3.65% | 159,700 |
| May 1, 2026 | 404.00 | 414.00 | 398.00 | 411.00 | 411.00 | 0.98% | 91,100 |
| Apr 30, 2026 | 424.00 | 424.00 | 401.00 | 407.00 | 407.00 | -5.79% | 115,100 |
| Apr 28, 2026 | 421.00 | 432.00 | 419.00 | 432.00 | 432.00 | 2.13% | 83,500 |
| Apr 27, 2026 | 430.00 | 431.00 | 422.00 | 423.00 | 423.00 | -2.76% | 57,600 |
| Apr 24, 2026 | 440.00 | 440.00 | 430.00 | 435.00 | 435.00 | -1.14% | 44,300 |
| Apr 23, 2026 | 451.00 | 451.00 | 433.00 | 440.00 | 440.00 | -1.79% | 73,400 |
| Apr 22, 2026 | 455.00 | 455.00 | 443.00 | 448.00 | 448.00 | -2.82% | 86,200 |