Skip to main content
logo
Daishin Chemical Co.,Ltd. (TYO:4629)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
+58.00 (2.53%)
Oct 16, 2026, 3:30 PM JST

Daishin Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,342.002,352.002,322.002,350.002,350.002.53%9,000
Oct 15, 20262,350.002,350.002,292.002,292.002,292.00-2.51%4,100
Oct 14, 20262,335.002,351.002,335.002,351.002,351.000.69%1,900
Oct 13, 20262,279.002,338.002,256.002,335.002,335.002.46%5,200
Oct 9, 20262,310.002,324.002,245.002,279.002,279.00-1.34%3,900
Oct 8, 20262,340.002,387.002,303.002,310.002,310.00-1.49%3,500
Oct 7, 20262,331.002,365.002,290.002,345.002,345.00-0.59%6,600
Oct 6, 20262,404.002,404.002,335.002,359.002,359.00-1.26%2,200
Oct 5, 20262,385.002,405.002,310.002,389.002,389.00-0.75%8,800
Oct 2, 20262,478.002,478.002,407.002,407.002,407.00-1.47%5,600
Oct 1, 20262,430.002,480.002,430.002,443.002,443.00-1.49%2,200
Sep 30, 20262,450.002,533.002,422.002,480.002,480.00-0.40%2,200
Sep 28, 20262,545.002,545.002,480.002,490.002,490.00-1.58%2,700
Sep 25, 20262,490.002,549.002,490.002,530.002,530.001.65%1,400
Sep 24, 20262,480.002,524.002,426.002,489.002,489.00-1.15%6,000
Sep 18, 20262,614.002,618.002,517.002,518.002,518.00-2.18%3,600
Sep 17, 20262,474.002,574.002,454.002,574.002,574.003.13%5,400
Sep 16, 20262,560.002,570.002,463.002,496.002,496.00-4.26%7,100
Sep 15, 20262,613.002,613.002,525.002,607.002,607.000.66%6,700
Sep 14, 20262,500.002,620.002,500.002,590.002,590.004.02%22,100
Sep 11, 20262,489.002,538.002,450.002,490.002,490.00-1.62%6,700
Sep 10, 20262,618.002,619.002,434.002,531.002,531.00-1.52%13,400
Sep 9, 20262,473.002,620.002,430.002,570.002,570.002.80%12,300
Sep 8, 20262,400.002,560.002,400.002,500.002,500.005.04%17,200
Sep 7, 20262,339.002,400.002,321.002,380.002,380.003.43%6,500
Sep 4, 20262,286.002,302.002,255.002,301.002,301.001.81%5,700
Sep 3, 20262,217.002,260.002,191.002,260.002,260.002.73%3,800
Sep 2, 20262,199.002,209.002,184.002,200.002,200.00-0.41%4,800
Sep 1, 20262,198.002,220.002,198.002,209.002,209.001.33%6,200
Aug 31, 20262,175.002,189.002,166.002,180.002,180.000.65%3,300
Aug 28, 20262,169.002,190.002,151.002,166.002,166.000.74%4,900
Aug 27, 20262,181.002,188.002,150.002,150.002,150.00-1.38%5,200
Aug 26, 20262,162.002,180.002,162.002,180.002,180.001.40%500
Aug 25, 20262,115.002,165.002,115.002,150.002,150.001.65%1,900
Aug 24, 20262,148.002,150.002,112.002,115.002,115.000.52%2,000
Aug 21, 20262,104.002,104.002,104.002,104.002,104.00-0.05%100
Aug 20, 20262,109.002,140.002,100.002,105.002,105.00-2.46%5,200
Aug 19, 20262,181.002,181.002,110.002,158.002,158.00-0.55%2,300
Aug 18, 20262,122.002,170.002,120.002,170.002,170.001.88%2,300
Aug 17, 20262,163.002,177.002,120.002,130.002,130.00-0.93%2,800
Aug 14, 20262,090.002,150.002,090.002,150.002,150.004.12%5,300
Aug 13, 20262,094.002,115.002,065.002,065.002,065.00-1.81%6,300
Aug 12, 20262,149.002,150.002,064.002,103.002,103.00-2.19%17,600
Aug 10, 20262,200.002,250.002,052.002,150.002,150.005.13%54,100
Aug 7, 20262,057.002,100.002,037.002,045.002,045.000.54%14,600
Aug 6, 20261,976.002,034.001,976.002,034.002,034.003.56%6,500
Aug 5, 20261,978.001,996.001,956.001,964.001,964.000.61%2,300
Aug 4, 20261,929.001,955.001,927.001,952.001,952.001.46%4,000
Aug 3, 20261,915.001,930.001,906.001,924.001,924.00-0.31%5,500
Jul 31, 20261,944.001,962.001,922.001,930.001,930.000.10%1,100