Daishin Chemical Co.,Ltd. (TYO:4629)
Japan · Delayed Price · Currency is JPY 1,855.00
-42.00 (-2.21%)
Mar 27, 2026, 3:30 PM JST
Daishin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,897.00 | 1,942.00 | 1,831.00 | 1,855.00 | 1,855.00 | -2.21% | 14,900 |
| Mar 26, 2026 | 1,753.00 | 1,950.00 | 1,744.00 | 1,897.00 | 1,897.00 | 9.72% | 36,800 |
| Mar 25, 2026 | 1,686.00 | 1,729.00 | 1,686.00 | 1,729.00 | 1,729.00 | 3.47% | 5,600 |
| Mar 24, 2026 | 1,641.00 | 1,671.00 | 1,641.00 | 1,671.00 | 1,671.00 | 1.89% | 900 |
| Mar 23, 2026 | 1,670.00 | 1,693.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.36% | 5,800 |
| Mar 19, 2026 | 1,705.00 | 1,715.00 | 1,690.00 | 1,697.00 | 1,697.00 | -2.13% | 2,600 |
| Mar 18, 2026 | 1,718.00 | 1,736.00 | 1,718.00 | 1,734.00 | 1,734.00 | 1.23% | 1,600 |
| Mar 17, 2026 | 1,701.00 | 1,730.00 | 1,701.00 | 1,713.00 | 1,713.00 | 0.76% | 3,100 |
| Mar 16, 2026 | 1,705.00 | 1,709.00 | 1,698.00 | 1,700.00 | 1,700.00 | 0.12% | 1,400 |
| Mar 13, 2026 | 1,701.00 | 1,730.00 | 1,698.00 | 1,698.00 | 1,698.00 | -1.45% | 4,900 |
| Mar 12, 2026 | 1,738.00 | 1,768.00 | 1,722.00 | 1,723.00 | 1,723.00 | -2.10% | 5,700 |
| Mar 11, 2026 | 1,740.00 | 1,760.00 | 1,725.00 | 1,760.00 | 1,760.00 | 1.56% | 5,600 |
| Mar 10, 2026 | 1,722.00 | 1,750.00 | 1,722.00 | 1,733.00 | 1,733.00 | 2.73% | 11,600 |
| Mar 9, 2026 | 1,676.00 | 1,687.00 | 1,651.00 | 1,687.00 | 1,687.00 | -1.35% | 7,600 |
| Mar 6, 2026 | 1,705.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.23% | 1,900 |
| Mar 5, 2026 | 1,691.00 | 1,737.00 | 1,691.00 | 1,714.00 | 1,714.00 | 2.94% | 11,100 |
| 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 |