Daito Chemix Corporation (TYO:4366)
Japan · Delayed Price · Currency is JPY 450.00
+9.00 (2.04%)
May 26, 2026, 3:30 PM JST
Daito Chemix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 458.00 | 461.00 | 451.00 | 461.00 | 461.00 | 1.77% | 73,900 |
| Apr 20, 2026 | 458.00 | 467.00 | 453.00 | 453.00 | 453.00 | -0.22% | 70,900 |
| Apr 17, 2026 | 470.00 | 470.00 | 450.00 | 454.00 | 454.00 | -2.78% | 112,500 |
| Apr 16, 2026 | 467.00 | 472.00 | 459.00 | 467.00 | 467.00 | 1.52% | 171,300 |
| Apr 15, 2026 | 460.00 | 469.00 | 451.00 | 460.00 | 460.00 | 0.88% | 147,400 |
| Apr 14, 2026 | 450.00 | 468.00 | 450.00 | 456.00 | 456.00 | 2.47% | 186,800 |
| Apr 13, 2026 | 438.00 | 459.00 | 438.00 | 445.00 | 445.00 | 3.49% | 264,000 |
| Apr 10, 2026 | 435.00 | 438.00 | 429.00 | 430.00 | 430.00 | -0.23% | 83,600 |
| Apr 9, 2026 | 441.00 | 442.00 | 421.00 | 431.00 | 431.00 | -1.82% | 141,900 |
| Apr 8, 2026 | 431.00 | 444.00 | 429.00 | 439.00 | 439.00 | 3.54% | 221,200 |
| Apr 7, 2026 | 420.00 | 430.00 | 417.00 | 424.00 | 424.00 | 1.92% | 205,000 |
| Apr 6, 2026 | 421.00 | 439.00 | 410.00 | 416.00 | 416.00 | 9.19% | 679,900 |
| Apr 3, 2026 | 372.00 | 382.00 | 371.00 | 381.00 | 381.00 | 3.53% | 50,500 |
| Apr 2, 2026 | 374.00 | 378.00 | 367.00 | 368.00 | 368.00 | -1.60% | 44,700 |
| Apr 1, 2026 | 370.00 | 375.00 | 366.00 | 374.00 | 374.00 | 3.89% | 75,900 |
| Mar 31, 2026 | 360.00 | 365.00 | 352.00 | 360.00 | 360.00 | -1.64% | 79,100 |
| Mar 30, 2026 | 362.00 | 373.00 | 360.00 | 366.00 | 366.00 | -4.94% | 105,600 |
| Mar 27, 2026 | 394.00 | 400.00 | 384.00 | 393.00 | 385.00 | -0.51% | 91,500 |
| Mar 26, 2026 | 408.00 | 412.00 | 393.00 | 395.00 | 386.96 | -4.13% | 101,000 |
| Mar 25, 2026 | 413.00 | 415.00 | 410.00 | 412.00 | 403.61 | 2.74% | 45,500 |
| Mar 24, 2026 | 400.00 | 416.00 | 396.00 | 401.00 | 392.84 | 3.62% | 303,300 |
| Mar 23, 2026 | 394.00 | 397.00 | 385.00 | 387.00 | 379.12 | -6.52% | 158,400 |
| Mar 19, 2026 | 432.00 | 440.00 | 411.00 | 414.00 | 405.57 | -9.01% | 265,800 |
| Mar 18, 2026 | 416.00 | 455.00 | 413.00 | 455.00 | 445.74 | 10.98% | 173,300 |
| Mar 17, 2026 | 419.00 | 419.00 | 409.00 | 410.00 | 401.65 | -1.20% | 50,300 |
| Mar 16, 2026 | 410.00 | 420.00 | 410.00 | 415.00 | 406.55 | 1.22% | 44,600 |
| Mar 13, 2026 | 415.00 | 415.00 | 406.00 | 410.00 | 401.65 | -1.20% | 86,600 |
| Mar 12, 2026 | 420.00 | 426.00 | 413.00 | 415.00 | 406.55 | -2.58% | 86,000 |
| Mar 11, 2026 | 418.00 | 432.00 | 418.00 | 426.00 | 417.33 | 1.91% | 46,700 |
| Mar 10, 2026 | 416.00 | 422.00 | 412.00 | 418.00 | 409.49 | 2.20% | 63,100 |