Skip to main content
logo
Daishin Chemical Co.,Ltd. (TYO:4629)
Japan flag Japan · Delayed Price · Currency is JPY
2,175.00
-203.00 (-8.54%)
Nov 6, 2026, 3:30 PM JST

Daishin Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,178.002,317.002,102.002,175.002,175.00-8.54%12,600
Nov 5, 20262,488.002,488.002,297.002,378.002,378.00-4.15%11,100
Nov 4, 20262,519.002,519.002,401.002,481.002,481.00-0.56%7,900
Nov 2, 20262,524.002,550.002,462.002,495.002,495.00-1.19%8,000
Oct 30, 20262,450.002,566.002,450.002,525.002,525.003.15%14,500
Oct 29, 20262,448.002,449.002,411.002,448.002,448.000.29%6,900
Oct 28, 20262,399.002,462.002,345.002,441.002,441.003.92%10,100
Oct 27, 20262,348.002,352.002,275.002,349.002,349.000.04%6,500
Oct 26, 20262,250.002,348.002,230.002,348.002,348.006.73%4,500
Oct 23, 20262,222.002,241.002,200.002,200.002,200.00-0.90%5,100
Oct 22, 20262,259.002,280.002,203.002,220.002,220.00-1.55%4,000
Oct 21, 20262,239.002,280.002,210.002,255.002,255.000.71%7,400
Oct 20, 20262,275.002,288.002,220.002,239.002,239.00-1.58%7,900
Oct 19, 20262,300.002,300.002,262.002,275.002,275.00-3.19%14,800
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