Daishin Chemical Co.,Ltd. (TYO:4629)
Japan · Delayed Price · Currency is JPY 2,009.00
+45.00 (2.29%)
Aug 6, 2026, 12:46 PM JST
Daishin Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 1.33% | 500 |
| Aug 4, 2026 | 1,929.00 | 1,955.00 | 1,927.00 | 1,952.00 | 1,952.00 | 1.46% | 4,000 |
| Aug 3, 2026 | 1,915.00 | 1,930.00 | 1,906.00 | 1,924.00 | 1,924.00 | -0.31% | 5,500 |
| Jul 31, 2026 | 1,944.00 | 1,962.00 | 1,922.00 | 1,930.00 | 1,930.00 | 0.10% | 1,100 |
| Jul 30, 2026 | 1,900.00 | 1,967.00 | 1,888.00 | 1,928.00 | 1,928.00 | 1.42% | 2,000 |
| Jul 29, 2026 | 1,914.00 | 1,924.00 | 1,900.00 | 1,901.00 | 1,901.00 | 0.90% | 2,300 |
| Jul 28, 2026 | 1,998.00 | 1,998.00 | 1,884.00 | 1,884.00 | 1,884.00 | -4.85% | 16,100 |
| Jul 27, 2026 | 1,951.00 | 1,980.00 | 1,951.00 | 1,980.00 | 1,980.00 | 3.61% | 7,600 |
| Jul 24, 2026 | 1,900.00 | 1,925.00 | 1,900.00 | 1,911.00 | 1,911.00 | 0.58% | 6,200 |
| Jul 23, 2026 | 1,879.00 | 1,900.00 | 1,879.00 | 1,900.00 | 1,900.00 | 1.12% | 400 |
| Jul 22, 2026 | 1,908.00 | 1,908.00 | 1,842.00 | 1,879.00 | 1,879.00 | -1.11% | 3,500 |
| Jul 21, 2026 | 1,851.00 | 1,900.00 | 1,851.00 | 1,900.00 | 1,900.00 | 3.15% | 2,900 |
| Jul 17, 2026 | 1,881.00 | 1,883.00 | 1,840.00 | 1,842.00 | 1,842.00 | -2.33% | 12,000 |
| Jul 16, 2026 | 1,905.00 | 1,906.00 | 1,879.00 | 1,886.00 | 1,886.00 | -0.47% | 5,300 |
| Jul 15, 2026 | 1,865.00 | 1,902.00 | 1,865.00 | 1,895.00 | 1,895.00 | 1.66% | 7,100 |
| 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 |