Daishin Chemical Co.,Ltd. (TYO:4629)
Japan · Delayed Price · Currency is JPY 1,864.00
+24.00 (1.30%)
Jul 14, 2026, 3:30 PM JST
Daishin Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,848.00 | 1,902.00 | 1,842.00 | 1,864.00 | 1,864.00 | 1.30% | 7,900 |
| Jul 13, 2026 | 1,833.00 | 1,846.00 | 1,823.00 | 1,840.00 | 1,840.00 | 1.60% | 1,100 |
| Jul 10, 2026 | 1,791.00 | 1,825.00 | 1,782.00 | 1,811.00 | 1,811.00 | 1.63% | 3,100 |
| Jul 9, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,782.00 | 1,782.00 | -1.00% | 2,400 |
| Jul 8, 2026 | 1,809.00 | 1,809.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.11% | 1,100 |
| Jul 7, 2026 | 1,829.00 | 1,829.00 | 1,782.00 | 1,802.00 | 1,802.00 | -1.48% | 3,400 |
| Jul 6, 2026 | 1,820.00 | 1,852.00 | 1,803.00 | 1,829.00 | 1,829.00 | 0.44% | 2,600 |
| Jul 3, 2026 | 1,796.00 | 1,823.00 | 1,796.00 | 1,821.00 | 1,821.00 | 0.94% | 300 |
| Jul 2, 2026 | 1,805.00 | 1,825.00 | 1,795.00 | 1,804.00 | 1,804.00 | -0.06% | 4,300 |
| Jul 1, 2026 | 1,797.00 | 1,830.00 | 1,797.00 | 1,805.00 | 1,805.00 | - | 3,400 |
| Jun 30, 2026 | 1,801.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.50% | 400 |
| Jun 29, 2026 | 1,835.00 | 1,838.00 | 1,770.00 | 1,796.00 | 1,796.00 | -3.02% | 5,100 |
| Jun 26, 2026 | 1,842.00 | 1,852.00 | 1,830.00 | 1,852.00 | 1,852.00 | 0.33% | 3,500 |
| Jun 25, 2026 | 1,920.00 | 1,921.00 | 1,840.00 | 1,846.00 | 1,846.00 | -3.85% | 11,500 |
| Jun 24, 2026 | 1,871.00 | 1,920.00 | 1,850.00 | 1,920.00 | 1,920.00 | 3.23% | 4,700 |
| Jun 23, 2026 | 1,900.00 | 1,915.00 | 1,853.00 | 1,860.00 | 1,860.00 | -2.11% | 14,800 |
| Jun 22, 2026 | 1,988.00 | 1,988.00 | 1,890.00 | 1,900.00 | 1,900.00 | -4.43% | 9,400 |
| Jun 19, 2026 | 1,977.00 | 2,015.00 | 1,937.00 | 1,988.00 | 1,988.00 | 0.35% | 8,000 |
| Jun 18, 2026 | 1,918.00 | 1,984.00 | 1,918.00 | 1,981.00 | 1,981.00 | 2.91% | 2,900 |
| Jun 17, 2026 | 1,886.00 | 1,967.00 | 1,886.00 | 1,925.00 | 1,925.00 | 2.56% | 3,700 |
| Jun 16, 2026 | 1,876.00 | 1,890.00 | 1,856.00 | 1,877.00 | 1,877.00 | 0.48% | 2,100 |
| Jun 15, 2026 | 1,840.00 | 1,890.00 | 1,839.00 | 1,868.00 | 1,868.00 | 1.58% | 4,500 |
| Jun 12, 2026 | 1,835.00 | 1,840.00 | 1,835.00 | 1,839.00 | 1,839.00 | 0.22% | 1,500 |
| Jun 11, 2026 | 1,802.00 | 1,843.00 | 1,791.00 | 1,835.00 | 1,835.00 | 0.44% | 2,200 |
| Jun 10, 2026 | 1,857.00 | 1,871.00 | 1,818.00 | 1,827.00 | 1,827.00 | -1.62% | 3,900 |
| Jun 9, 2026 | 1,854.00 | 1,866.00 | 1,854.00 | 1,857.00 | 1,857.00 | 0.87% | 1,400 |
| Jun 8, 2026 | 1,887.00 | 1,887.00 | 1,808.00 | 1,841.00 | 1,841.00 | -4.46% | 4,400 |
| Jun 5, 2026 | 1,907.00 | 1,927.00 | 1,881.00 | 1,927.00 | 1,927.00 | 0.05% | 900 |
| Jun 4, 2026 | 1,867.00 | 1,926.00 | 1,867.00 | 1,926.00 | 1,926.00 | 1.37% | 1,300 |
| Jun 3, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 100 |
| Jun 2, 2026 | 1,911.00 | 1,939.00 | 1,830.00 | 1,900.00 | 1,900.00 | -1.55% | 5,700 |
| Jun 1, 2026 | 1,991.00 | 1,993.00 | 1,905.00 | 1,930.00 | 1,930.00 | -2.92% | 7,700 |
| May 29, 2026 | 1,986.00 | 2,027.00 | 1,959.00 | 1,988.00 | 1,988.00 | -1.05% | 6,500 |
| May 28, 2026 | 1,990.00 | 2,009.00 | 1,970.00 | 2,009.00 | 2,009.00 | 0.90% | 900 |
| May 27, 2026 | 2,052.00 | 2,061.00 | 1,931.00 | 1,991.00 | 1,991.00 | -4.09% | 10,400 |
| May 26, 2026 | 2,133.00 | 2,200.00 | 2,076.00 | 2,076.00 | 2,076.00 | -2.67% | 9,600 |
| May 25, 2026 | 2,100.00 | 2,133.00 | 2,015.00 | 2,133.00 | 2,133.00 | 3.80% | 23,200 |
| May 22, 2026 | 1,977.00 | 2,101.00 | 1,940.00 | 2,055.00 | 2,055.00 | 4.42% | 16,700 |
| May 21, 2026 | 1,941.00 | 1,968.00 | 1,900.00 | 1,968.00 | 1,968.00 | 3.52% | 2,000 |
| May 20, 2026 | 1,971.00 | 1,971.00 | 1,901.00 | 1,901.00 | 1,901.00 | -2.16% | 3,000 |
| May 19, 2026 | 1,913.00 | 1,999.00 | 1,913.00 | 1,943.00 | 1,943.00 | 0.67% | 4,000 |
| May 18, 2026 | 1,833.00 | 1,940.00 | 1,832.00 | 1,930.00 | 1,930.00 | 5.46% | 8,400 |
| May 15, 2026 | 1,950.00 | 1,950.00 | 1,820.00 | 1,830.00 | 1,830.00 | -8.50% | 17,200 |
| May 14, 2026 | 2,029.00 | 2,085.00 | 1,991.00 | 2,000.00 | 2,000.00 | -2.68% | 11,800 |
| May 13, 2026 | 2,050.00 | 2,099.00 | 2,050.00 | 2,055.00 | 2,055.00 | 2.75% | 3,500 |
| May 12, 2026 | 1,947.00 | 2,039.00 | 1,947.00 | 2,000.00 | 2,000.00 | 2.83% | 2,000 |
| May 11, 2026 | 1,942.00 | 1,980.00 | 1,925.00 | 1,945.00 | 1,945.00 | 1.04% | 6,100 |
| May 8, 2026 | 1,998.00 | 1,998.00 | 1,916.00 | 1,925.00 | 1,925.00 | -2.53% | 6,700 |
| May 7, 2026 | 2,027.00 | 2,027.00 | 1,967.00 | 1,975.00 | 1,975.00 | 0.56% | 3,100 |
| May 1, 2026 | 1,994.00 | 1,994.00 | 1,946.00 | 1,964.00 | 1,964.00 | -1.90% | 4,900 |