Daishin Chemical Co.,Ltd. (TYO:4629)
Japan · Delayed Price · Currency is JPY 2,530.00
+41.00 (1.65%)
Sep 25, 2026, 3:30 PM JST
Daishin Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,490.00 | 2,549.00 | 2,490.00 | 2,530.00 | 2,530.00 | 1.65% | 1,400 |
| Sep 24, 2026 | 2,480.00 | 2,524.00 | 2,426.00 | 2,489.00 | 2,489.00 | -1.15% | 6,000 |
| Sep 18, 2026 | 2,614.00 | 2,618.00 | 2,517.00 | 2,518.00 | 2,518.00 | -2.18% | 3,600 |
| Sep 17, 2026 | 2,474.00 | 2,574.00 | 2,454.00 | 2,574.00 | 2,574.00 | 3.13% | 5,400 |
| Sep 16, 2026 | 2,560.00 | 2,570.00 | 2,463.00 | 2,496.00 | 2,496.00 | -4.26% | 7,100 |
| Sep 15, 2026 | 2,613.00 | 2,613.00 | 2,525.00 | 2,607.00 | 2,607.00 | 0.66% | 6,700 |
| Sep 14, 2026 | 2,500.00 | 2,620.00 | 2,500.00 | 2,590.00 | 2,590.00 | 4.02% | 22,100 |
| Sep 11, 2026 | 2,489.00 | 2,538.00 | 2,450.00 | 2,490.00 | 2,490.00 | -1.62% | 6,700 |
| Sep 10, 2026 | 2,618.00 | 2,619.00 | 2,434.00 | 2,531.00 | 2,531.00 | -1.52% | 13,400 |
| Sep 9, 2026 | 2,473.00 | 2,620.00 | 2,430.00 | 2,570.00 | 2,570.00 | 2.80% | 12,300 |
| Sep 8, 2026 | 2,400.00 | 2,560.00 | 2,400.00 | 2,500.00 | 2,500.00 | 5.04% | 17,200 |
| Sep 7, 2026 | 2,339.00 | 2,400.00 | 2,321.00 | 2,380.00 | 2,380.00 | 3.43% | 6,500 |
| Sep 4, 2026 | 2,286.00 | 2,302.00 | 2,255.00 | 2,301.00 | 2,301.00 | 1.81% | 5,700 |
| Sep 3, 2026 | 2,217.00 | 2,260.00 | 2,191.00 | 2,260.00 | 2,260.00 | 2.73% | 3,800 |
| Sep 2, 2026 | 2,199.00 | 2,209.00 | 2,184.00 | 2,200.00 | 2,200.00 | -0.41% | 4,800 |
| Sep 1, 2026 | 2,198.00 | 2,220.00 | 2,198.00 | 2,209.00 | 2,209.00 | 1.33% | 6,200 |
| Aug 31, 2026 | 2,175.00 | 2,189.00 | 2,166.00 | 2,180.00 | 2,180.00 | 0.65% | 3,300 |
| Aug 28, 2026 | 2,169.00 | 2,190.00 | 2,151.00 | 2,166.00 | 2,166.00 | 0.74% | 4,900 |
| Aug 27, 2026 | 2,181.00 | 2,188.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.38% | 5,200 |
| Aug 26, 2026 | 2,162.00 | 2,180.00 | 2,162.00 | 2,180.00 | 2,180.00 | 1.40% | 500 |
| Aug 25, 2026 | 2,115.00 | 2,165.00 | 2,115.00 | 2,150.00 | 2,150.00 | 1.65% | 1,900 |
| Aug 24, 2026 | 2,148.00 | 2,150.00 | 2,112.00 | 2,115.00 | 2,115.00 | 0.52% | 2,000 |
| Aug 21, 2026 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | -0.05% | 100 |
| Aug 20, 2026 | 2,109.00 | 2,140.00 | 2,100.00 | 2,105.00 | 2,105.00 | -2.46% | 5,200 |
| Aug 19, 2026 | 2,181.00 | 2,181.00 | 2,110.00 | 2,158.00 | 2,158.00 | -0.55% | 2,300 |
| Aug 18, 2026 | 2,122.00 | 2,170.00 | 2,120.00 | 2,170.00 | 2,170.00 | 1.88% | 2,300 |
| Aug 17, 2026 | 2,163.00 | 2,177.00 | 2,120.00 | 2,130.00 | 2,130.00 | -0.93% | 2,800 |
| Aug 14, 2026 | 2,090.00 | 2,150.00 | 2,090.00 | 2,150.00 | 2,150.00 | 4.12% | 5,300 |
| Aug 13, 2026 | 2,094.00 | 2,115.00 | 2,065.00 | 2,065.00 | 2,065.00 | -1.81% | 6,300 |
| Aug 12, 2026 | 2,149.00 | 2,150.00 | 2,064.00 | 2,103.00 | 2,103.00 | -2.19% | 17,600 |
| Aug 10, 2026 | 2,200.00 | 2,250.00 | 2,052.00 | 2,150.00 | 2,150.00 | 5.13% | 54,100 |
| Aug 7, 2026 | 2,057.00 | 2,100.00 | 2,037.00 | 2,045.00 | 2,045.00 | 0.54% | 14,600 |
| Aug 6, 2026 | 1,976.00 | 2,034.00 | 1,976.00 | 2,034.00 | 2,034.00 | 3.56% | 6,500 |
| Aug 5, 2026 | 1,978.00 | 1,996.00 | 1,956.00 | 1,964.00 | 1,964.00 | 0.61% | 2,300 |
| 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 |