Daishin Chemical Co.,Ltd. (TYO:4629)
Japan · Delayed Price · Currency is JPY 1,665.00
-25.00 (-1.48%)
Mar 4, 2026, 3:30 PM JST
Daishin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,681.00 | 1,681.00 | 1,651.00 | 1,665.00 | 1,665.00 | -1.48% | 9,200 |
| Mar 3, 2026 | 1,753.00 | 1,753.00 | 1,690.00 | 1,690.00 | 1,690.00 | -3.98% | 22,000 |
| Mar 2, 2026 | 1,764.00 | 1,805.00 | 1,750.00 | 1,760.00 | 1,760.00 | -2.06% | 12,700 |
| Feb 27, 2026 | 1,809.00 | 1,809.00 | 1,763.00 | 1,797.00 | 1,797.00 | -0.66% | 10,400 |
| Feb 26, 2026 | 1,782.00 | 1,813.00 | 1,782.00 | 1,809.00 | 1,809.00 | 1.57% | 4,400 |
| Feb 25, 2026 | 1,774.00 | 1,781.00 | 1,774.00 | 1,781.00 | 1,781.00 | 0.45% | 7,500 |
| Feb 24, 2026 | 1,773.00 | 1,782.00 | 1,753.00 | 1,773.00 | 1,773.00 | -0.06% | 9,100 |
| Feb 20, 2026 | 1,781.00 | 1,781.00 | 1,765.00 | 1,774.00 | 1,774.00 | -1.28% | 2,900 |
| Feb 19, 2026 | 1,824.00 | 1,824.00 | 1,796.00 | 1,797.00 | 1,797.00 | -1.48% | 9,100 |
| Feb 18, 2026 | 1,780.00 | 1,824.00 | 1,776.00 | 1,824.00 | 1,824.00 | 2.53% | 7,700 |
| Feb 17, 2026 | 1,805.00 | 1,805.00 | 1,769.00 | 1,779.00 | 1,779.00 | -1.55% | 6,000 |
| Feb 16, 2026 | 1,809.00 | 1,812.00 | 1,768.00 | 1,807.00 | 1,807.00 | -0.33% | 13,200 |
| Feb 13, 2026 | 1,803.00 | 1,820.00 | 1,803.00 | 1,813.00 | 1,813.00 | 0.95% | 6,300 |
| Feb 12, 2026 | 1,756.00 | 1,838.00 | 1,755.00 | 1,796.00 | 1,796.00 | 2.69% | 9,000 |
| Feb 10, 2026 | 1,738.00 | 1,752.00 | 1,733.00 | 1,749.00 | 1,749.00 | 0.63% | 5,300 |
| Feb 9, 2026 | 1,740.00 | 1,745.00 | 1,737.00 | 1,738.00 | 1,738.00 | 0.64% | 1,900 |
| Feb 6, 2026 | 1,727.00 | 1,727.00 | 1,711.00 | 1,727.00 | 1,727.00 | -0.17% | 4,200 |
| Feb 5, 2026 | 1,738.00 | 1,745.00 | 1,729.00 | 1,730.00 | 1,730.00 | 0.12% | 5,400 |
| Feb 4, 2026 | 1,700.00 | 1,728.00 | 1,695.00 | 1,728.00 | 1,728.00 | 0.52% | 3,300 |
| Feb 3, 2026 | 1,717.00 | 1,729.00 | 1,714.00 | 1,719.00 | 1,719.00 | 0.12% | 5,400 |
| Feb 2, 2026 | 1,690.00 | 1,717.00 | 1,677.00 | 1,717.00 | 1,717.00 | 1.06% | 2,500 |
| Jan 30, 2026 | 1,701.00 | 1,708.00 | 1,696.00 | 1,699.00 | 1,699.00 | -0.53% | 3,400 |
| Jan 29, 2026 | 1,681.00 | 1,708.00 | 1,675.00 | 1,708.00 | 1,708.00 | 1.36% | 5,500 |
| Jan 28, 2026 | 1,718.00 | 1,718.00 | 1,678.00 | 1,685.00 | 1,685.00 | -2.03% | 4,700 |
| Jan 27, 2026 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.64% | 1,200 |
| Jan 26, 2026 | 1,737.00 | 1,737.00 | 1,718.00 | 1,731.00 | 1,731.00 | -0.86% | 5,300 |
| Jan 23, 2026 | 1,727.00 | 1,746.00 | 1,727.00 | 1,746.00 | 1,746.00 | 1.33% | 2,900 |
| Jan 22, 2026 | 1,723.00 | 1,724.00 | 1,723.00 | 1,723.00 | 1,723.00 | - | 1,000 |
| Jan 21, 2026 | 1,743.00 | 1,743.00 | 1,720.00 | 1,723.00 | 1,723.00 | -1.99% | 2,200 |
| Jan 20, 2026 | 1,760.00 | 1,760.00 | 1,756.00 | 1,758.00 | 1,758.00 | -0.17% | 900 |
| Jan 19, 2026 | 1,749.00 | 1,768.00 | 1,749.00 | 1,761.00 | 1,761.00 | 0.74% | 3,800 |
| Jan 16, 2026 | 1,758.00 | 1,758.00 | 1,743.00 | 1,748.00 | 1,748.00 | 0.87% | 3,200 |
| Jan 15, 2026 | 1,710.00 | 1,758.00 | 1,710.00 | 1,733.00 | 1,733.00 | 1.82% | 8,800 |
| Jan 14, 2026 | 1,720.00 | 1,741.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.64% | 3,000 |
| Jan 13, 2026 | 1,691.00 | 1,794.00 | 1,675.00 | 1,713.00 | 1,713.00 | 1.30% | 16,800 |
| Jan 9, 2026 | 1,660.00 | 1,697.00 | 1,655.00 | 1,691.00 | 1,691.00 | 1.68% | 11,800 |
| Jan 8, 2026 | 1,675.00 | 1,675.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.72% | 2,000 |
| Jan 7, 2026 | 1,656.00 | 1,675.00 | 1,656.00 | 1,675.00 | 1,675.00 | 1.27% | 2,200 |
| Jan 6, 2026 | 1,637.00 | 1,654.00 | 1,637.00 | 1,654.00 | 1,654.00 | 1.04% | 1,800 |
| Jan 5, 2026 | 1,630.00 | 1,653.00 | 1,626.00 | 1,637.00 | 1,637.00 | 1.93% | 7,500 |
| Dec 30, 2025 | 1,609.00 | 1,627.00 | 1,593.00 | 1,606.00 | 1,606.00 | -0.50% | 13,600 |
| Dec 29, 2025 | 1,590.00 | 1,627.00 | 1,581.00 | 1,614.00 | 1,614.00 | 1.64% | 13,300 |
| Dec 26, 2025 | 1,598.00 | 1,602.00 | 1,585.00 | 1,588.00 | 1,588.00 | -0.63% | 8,200 |
| Dec 25, 2025 | 1,594.00 | 1,605.00 | 1,593.00 | 1,598.00 | 1,598.00 | 0.44% | 4,800 |
| Dec 24, 2025 | 1,594.00 | 1,594.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.19% | 900 |
| Dec 23, 2025 | 1,609.00 | 1,609.00 | 1,575.00 | 1,594.00 | 1,594.00 | -0.93% | 4,600 |
| Dec 22, 2025 | 1,583.00 | 1,610.00 | 1,583.00 | 1,609.00 | 1,609.00 | 1.58% | 8,100 |
| Dec 19, 2025 | 1,579.00 | 1,590.00 | 1,579.00 | 1,584.00 | 1,584.00 | 0.32% | 2,800 |
| Dec 18, 2025 | 1,571.00 | 1,584.00 | 1,571.00 | 1,579.00 | 1,579.00 | 0.57% | 2,500 |
| Dec 17, 2025 | 1,572.00 | 1,572.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.19% | 2,500 |