Daito Chemix Corporation (TYO:4366)
Japan · Delayed Price · Currency is JPY 545.00
+5.00 (0.93%)
Oct 13, 2026, 3:30 PM JST
Daito Chemix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 550.00 | 553.00 | 532.00 | 545.00 | 545.00 | 0.93% | 106,200 |
| Oct 9, 2026 | 531.00 | 544.00 | 524.00 | 540.00 | 540.00 | 2.08% | 161,900 |
| Oct 8, 2026 | 544.00 | 544.00 | 521.00 | 529.00 | 529.00 | -3.99% | 152,500 |
| Oct 7, 2026 | 550.00 | 566.00 | 546.00 | 551.00 | 551.00 | 6.99% | 404,400 |
| Oct 6, 2026 | 504.00 | 515.00 | 502.00 | 515.00 | 515.00 | 3.00% | 183,400 |
| Oct 5, 2026 | 500.00 | 503.00 | 495.00 | 500.00 | 500.00 | 1.63% | 81,100 |
| Oct 2, 2026 | 493.00 | 497.00 | 488.00 | 492.00 | 492.00 | -1.60% | 49,700 |
| Oct 1, 2026 | 481.00 | 509.00 | 479.00 | 500.00 | 500.00 | 2.88% | 144,600 |
| Sep 30, 2026 | 467.00 | 488.00 | 467.00 | 486.00 | 486.00 | 3.85% | 56,200 |
| Sep 29, 2026 | 466.00 | 472.00 | 463.00 | 468.00 | 468.00 | -0.85% | 37,800 |
| Sep 28, 2026 | 490.00 | 490.00 | 471.00 | 472.00 | 472.00 | -3.08% | 60,100 |
| Sep 25, 2026 | 490.00 | 490.00 | 478.00 | 487.00 | 487.00 | -0.20% | 91,200 |
| Sep 24, 2026 | 481.00 | 497.00 | 478.00 | 488.00 | 488.00 | 4.95% | 159,100 |
| Sep 18, 2026 | 459.00 | 469.00 | 456.00 | 465.00 | 465.00 | 1.31% | 77,300 |
| Sep 17, 2026 | 462.00 | 467.00 | 455.00 | 459.00 | 459.00 | 0.66% | 88,600 |
| Sep 16, 2026 | 446.00 | 461.00 | 445.00 | 456.00 | 456.00 | 4.59% | 114,800 |
| Sep 15, 2026 | 438.00 | 440.00 | 432.00 | 436.00 | 436.00 | -0.46% | 24,100 |
| Sep 14, 2026 | 425.00 | 467.00 | 424.00 | 438.00 | 438.00 | 1.86% | 167,900 |
| Sep 11, 2026 | 432.00 | 433.00 | 425.00 | 430.00 | 430.00 | -3.15% | 40,500 |
| Sep 10, 2026 | 438.00 | 446.00 | 434.00 | 444.00 | 444.00 | 0.45% | 51,500 |
| Sep 9, 2026 | 440.00 | 443.00 | 438.00 | 442.00 | 442.00 | 0.91% | 20,200 |
| Sep 8, 2026 | 450.00 | 453.00 | 438.00 | 438.00 | 438.00 | -2.45% | 55,900 |
| Sep 7, 2026 | 447.00 | 453.00 | 442.00 | 449.00 | 449.00 | 2.05% | 83,800 |
| Sep 4, 2026 | 450.00 | 451.00 | 438.00 | 440.00 | 440.00 | -0.45% | 99,100 |
| Sep 3, 2026 | 451.00 | 458.00 | 435.00 | 442.00 | 442.00 | 5.49% | 248,500 |
| Sep 2, 2026 | 432.00 | 432.00 | 416.00 | 419.00 | 419.00 | -3.46% | 33,100 |
| Sep 1, 2026 | 428.00 | 437.00 | 427.00 | 434.00 | 434.00 | 1.40% | 84,300 |
| Aug 31, 2026 | 428.00 | 435.00 | 418.00 | 428.00 | 428.00 | - | 58,900 |
| Aug 28, 2026 | 433.00 | 435.00 | 426.00 | 428.00 | 428.00 | -0.23% | 76,100 |
| Aug 27, 2026 | 429.00 | 434.00 | 426.00 | 429.00 | 429.00 | 0.70% | 53,900 |
| Aug 26, 2026 | 424.00 | 427.00 | 418.00 | 426.00 | 426.00 | -0.23% | 40,200 |
| Aug 25, 2026 | 424.00 | 427.00 | 422.00 | 427.00 | 427.00 | 0.95% | 41,800 |
| Aug 24, 2026 | 438.00 | 440.00 | 423.00 | 423.00 | 423.00 | -3.42% | 51,600 |
| Aug 21, 2026 | 440.00 | 448.00 | 435.00 | 438.00 | 438.00 | -1.13% | 33,400 |
| Aug 20, 2026 | 436.00 | 447.00 | 433.00 | 443.00 | 443.00 | 1.61% | 40,900 |
| Aug 19, 2026 | 440.00 | 445.00 | 435.00 | 436.00 | 436.00 | -4.39% | 63,700 |
| Aug 18, 2026 | 465.00 | 470.00 | 450.00 | 456.00 | 456.00 | -1.51% | 76,600 |
| Aug 17, 2026 | 477.00 | 478.00 | 462.00 | 463.00 | 463.00 | 0.65% | 64,000 |
| Aug 14, 2026 | 471.00 | 472.00 | 459.00 | 460.00 | 460.00 | 1.10% | 133,700 |
| Aug 13, 2026 | 438.00 | 456.00 | 437.00 | 455.00 | 455.00 | 5.32% | 100,700 |
| Aug 12, 2026 | 425.00 | 438.00 | 419.00 | 432.00 | 432.00 | 1.65% | 85,600 |
| Aug 10, 2026 | 429.00 | 435.00 | 421.00 | 425.00 | 425.00 | -0.47% | 63,100 |
| Aug 7, 2026 | 427.00 | 429.00 | 415.00 | 427.00 | 427.00 | - | 55,400 |
| Aug 6, 2026 | 433.00 | 433.00 | 423.00 | 427.00 | 427.00 | -1.39% | 34,700 |
| Aug 5, 2026 | 416.00 | 433.00 | 416.00 | 433.00 | 433.00 | 4.34% | 76,300 |
| Aug 4, 2026 | 411.00 | 419.00 | 411.00 | 415.00 | 415.00 | 1.22% | 27,500 |
| Aug 3, 2026 | 415.00 | 415.00 | 399.00 | 410.00 | 410.00 | -1.20% | 37,300 |
| Jul 31, 2026 | 413.00 | 425.00 | 408.00 | 415.00 | 415.00 | 3.23% | 87,900 |
| Jul 30, 2026 | 395.00 | 410.00 | 392.00 | 402.00 | 402.00 | 0.50% | 100,200 |
| Jul 29, 2026 | 418.00 | 423.00 | 399.00 | 400.00 | 400.00 | -4.99% | 169,200 |