Daishin Chemical Co.,Ltd. (TYO:4629)
Japan · Delayed Price · Currency is JPY 2,000.00
-55.00 (-2.68%)
May 14, 2026, 3:17 PM JST
Daishin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 2,000.00 | 2,040.00 | 1,995.00 | 2,002.00 | 2,002.00 | 0.25% | 8,600 |
| Apr 28, 2026 | 1,955.00 | 2,024.00 | 1,942.00 | 1,997.00 | 1,997.00 | 2.15% | 7,700 |
| Apr 27, 2026 | 1,995.00 | 1,995.00 | 1,891.00 | 1,955.00 | 1,955.00 | -2.30% | 11,200 |
| Apr 24, 2026 | 2,037.00 | 2,042.00 | 2,001.00 | 2,001.00 | 2,001.00 | -1.77% | 11,100 |
| Apr 23, 2026 | 2,090.00 | 2,090.00 | 2,031.00 | 2,037.00 | 2,037.00 | -2.95% | 10,500 |
| Apr 22, 2026 | 2,133.00 | 2,133.00 | 2,090.00 | 2,099.00 | 2,099.00 | -0.90% | 5,500 |
| Apr 21, 2026 | 2,118.00 | 2,121.00 | 2,100.00 | 2,118.00 | 2,118.00 | 1.24% | 5,100 |
| Apr 20, 2026 | 2,151.00 | 2,151.00 | 2,075.00 | 2,092.00 | 2,092.00 | -2.70% | 5,700 |
| Apr 17, 2026 | 2,148.00 | 2,150.00 | 2,098.00 | 2,150.00 | 2,150.00 | 1.56% | 4,600 |
| Apr 16, 2026 | 2,121.00 | 2,151.00 | 2,057.00 | 2,117.00 | 2,117.00 | -0.61% | 12,100 |
| Apr 15, 2026 | 2,168.00 | 2,250.00 | 2,091.00 | 2,130.00 | 2,130.00 | -0.88% | 32,000 |
| Apr 14, 2026 | 2,139.00 | 2,159.00 | 2,058.00 | 2,149.00 | 2,149.00 | 2.87% | 20,500 |
| Apr 13, 2026 | 2,149.00 | 2,149.00 | 2,020.00 | 2,089.00 | 2,089.00 | -0.95% | 16,200 |
| Apr 10, 2026 | 1,961.00 | 2,129.00 | 1,936.00 | 2,109.00 | 2,109.00 | 7.60% | 27,800 |
| Apr 9, 2026 | 1,950.00 | 1,979.00 | 1,940.00 | 1,960.00 | 1,960.00 | 1.03% | 9,200 |
| Apr 8, 2026 | 2,030.00 | 2,030.00 | 1,929.00 | 1,940.00 | 1,940.00 | -5.04% | 44,200 |
| Apr 7, 2026 | 1,981.00 | 2,049.00 | 1,965.00 | 2,043.00 | 2,043.00 | 3.76% | 37,300 |
| Apr 6, 2026 | 1,875.00 | 1,973.00 | 1,875.00 | 1,969.00 | 1,969.00 | 5.58% | 13,400 |
| Apr 3, 2026 | 1,792.00 | 1,865.00 | 1,792.00 | 1,865.00 | 1,865.00 | 4.13% | 4,100 |
| Apr 2, 2026 | 1,855.00 | 1,855.00 | 1,773.00 | 1,791.00 | 1,791.00 | -3.86% | 11,600 |
| Apr 1, 2026 | 1,829.00 | 1,872.00 | 1,802.00 | 1,863.00 | 1,863.00 | 3.50% | 5,700 |
| Mar 31, 2026 | 1,809.00 | 1,862.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.39% | 11,100 |
| Mar 30, 2026 | 1,797.00 | 1,852.00 | 1,716.00 | 1,793.00 | 1,793.00 | -3.34% | 13,500 |
| Mar 27, 2026 | 1,897.00 | 1,942.00 | 1,831.00 | 1,855.00 | 1,815.00 | -2.21% | 14,900 |
| Mar 26, 2026 | 1,753.00 | 1,950.00 | 1,744.00 | 1,897.00 | 1,856.09 | 9.72% | 36,800 |
| Mar 25, 2026 | 1,686.00 | 1,729.00 | 1,686.00 | 1,729.00 | 1,691.72 | 3.47% | 5,600 |
| Mar 24, 2026 | 1,641.00 | 1,671.00 | 1,641.00 | 1,671.00 | 1,634.97 | 1.89% | 900 |
| Mar 23, 2026 | 1,670.00 | 1,693.00 | 1,640.00 | 1,640.00 | 1,604.64 | -3.36% | 5,800 |
| Mar 19, 2026 | 1,705.00 | 1,715.00 | 1,690.00 | 1,697.00 | 1,660.41 | -2.13% | 2,600 |
| Mar 18, 2026 | 1,718.00 | 1,736.00 | 1,718.00 | 1,734.00 | 1,696.61 | 1.23% | 1,600 |
| Mar 17, 2026 | 1,701.00 | 1,730.00 | 1,701.00 | 1,713.00 | 1,676.06 | 0.76% | 3,100 |
| Mar 16, 2026 | 1,705.00 | 1,709.00 | 1,698.00 | 1,700.00 | 1,663.34 | 0.12% | 1,400 |
| Mar 13, 2026 | 1,701.00 | 1,730.00 | 1,698.00 | 1,698.00 | 1,661.39 | -1.45% | 4,900 |
| Mar 12, 2026 | 1,738.00 | 1,768.00 | 1,722.00 | 1,723.00 | 1,685.85 | -2.10% | 5,700 |
| Mar 11, 2026 | 1,740.00 | 1,760.00 | 1,725.00 | 1,760.00 | 1,722.05 | 1.56% | 5,600 |
| Mar 10, 2026 | 1,722.00 | 1,750.00 | 1,722.00 | 1,733.00 | 1,695.63 | 2.73% | 11,600 |
| Mar 9, 2026 | 1,676.00 | 1,687.00 | 1,651.00 | 1,687.00 | 1,650.62 | -1.35% | 7,600 |
| Mar 6, 2026 | 1,705.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,673.13 | -0.23% | 1,900 |
| Mar 5, 2026 | 1,691.00 | 1,737.00 | 1,691.00 | 1,714.00 | 1,677.04 | 2.94% | 11,100 |
| Mar 4, 2026 | 1,681.00 | 1,681.00 | 1,651.00 | 1,665.00 | 1,629.10 | -1.48% | 9,200 |
| Mar 3, 2026 | 1,753.00 | 1,753.00 | 1,690.00 | 1,690.00 | 1,653.56 | -3.98% | 22,000 |
| Mar 2, 2026 | 1,764.00 | 1,805.00 | 1,750.00 | 1,760.00 | 1,722.05 | -2.06% | 12,700 |
| Feb 27, 2026 | 1,809.00 | 1,809.00 | 1,763.00 | 1,797.00 | 1,758.25 | -0.66% | 10,400 |
| Feb 26, 2026 | 1,782.00 | 1,813.00 | 1,782.00 | 1,809.00 | 1,769.99 | 1.57% | 4,400 |