Daito Chemix Corporation (TYO:4366)
Japan · Delayed Price · Currency is JPY 429.00
+3.00 (0.70%)
Aug 27, 2026, 3:07 PM JST
Daito Chemix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 426.00 | 428.00 | 414.00 | 421.00 | 421.00 | -4.75% | 271,500 |
| Jul 27, 2026 | 435.00 | 488.00 | 421.00 | 442.00 | 442.00 | 2.79% | 776,500 |
| Jul 24, 2026 | 442.00 | 442.00 | 424.00 | 430.00 | 430.00 | -4.44% | 115,700 |
| Jul 23, 2026 | 450.00 | 453.00 | 442.00 | 450.00 | 450.00 | - | 55,500 |
| Jul 22, 2026 | 453.00 | 462.00 | 448.00 | 450.00 | 450.00 | 1.12% | 54,200 |
| Jul 21, 2026 | 439.00 | 446.00 | 424.00 | 445.00 | 445.00 | 0.45% | 189,700 |
| Jul 17, 2026 | 450.00 | 453.00 | 430.00 | 443.00 | 443.00 | -4.11% | 127,500 |
| Jul 16, 2026 | 467.00 | 474.00 | 458.00 | 462.00 | 462.00 | -2.74% | 49,700 |
| Jul 15, 2026 | 463.00 | 477.00 | 461.00 | 475.00 | 475.00 | 2.59% | 46,800 |
| Jul 14, 2026 | 460.00 | 467.00 | 450.00 | 463.00 | 463.00 | -0.64% | 102,500 |
| Jul 13, 2026 | 468.00 | 481.00 | 460.00 | 466.00 | 466.00 | - | 75,700 |
| Jul 10, 2026 | 484.00 | 489.00 | 464.00 | 466.00 | 466.00 | 1.30% | 88,700 |
| Jul 9, 2026 | 448.00 | 460.00 | 446.00 | 460.00 | 460.00 | 2.68% | 68,800 |
| Jul 8, 2026 | 466.00 | 467.00 | 445.00 | 448.00 | 448.00 | -4.27% | 125,300 |
| Jul 7, 2026 | 488.00 | 492.00 | 465.00 | 468.00 | 468.00 | -3.90% | 90,300 |
| 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 |