Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan
· Delayed Price · Currency is JPY 2,345.00
+35.00 (1.52%)
Mar 10, 2026, 3:30 PM JST
TYO:4082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,351.00 | 2,382.00 | 2,304.00 | 2,338.00 | - | 1.21% | 150,400 |
| Mar 9, 2026 | 2,309.00 | 2,334.00 | 2,215.00 | 2,310.00 | 2,310.00 | -4.86% | 395,600 |
| Mar 6, 2026 | 2,404.00 | 2,527.00 | 2,392.00 | 2,428.00 | 2,428.00 | -0.70% | 293,800 |
| Mar 5, 2026 | 2,467.00 | 2,528.00 | 2,440.00 | 2,445.00 | 2,445.00 | 4.13% | 380,600 |
| Mar 4, 2026 | 2,400.00 | 2,494.00 | 2,331.00 | 2,348.00 | 2,348.00 | -7.45% | 590,400 |
| Mar 3, 2026 | 2,715.00 | 2,734.00 | 2,537.00 | 2,537.00 | 2,537.00 | -7.24% | 493,400 |
| Mar 2, 2026 | 2,710.00 | 2,816.00 | 2,705.00 | 2,735.00 | 2,735.00 | -2.67% | 440,300 |
| Feb 27, 2026 | 2,845.00 | 2,874.00 | 2,780.00 | 2,810.00 | 2,810.00 | -0.71% | 752,800 |
| Feb 26, 2026 | 3,040.00 | 3,070.00 | 2,747.00 | 2,830.00 | 2,830.00 | -3.21% | 1,456,400 |
| Feb 25, 2026 | 2,569.00 | 2,924.00 | 2,558.00 | 2,924.00 | 2,924.00 | 20.63% | 3,130,000 |
| Feb 24, 2026 | 2,467.00 | 2,547.00 | 2,364.00 | 2,424.00 | 2,424.00 | -3.04% | 500,800 |
| Feb 20, 2026 | 2,540.00 | 2,626.00 | 2,478.00 | 2,500.00 | 2,500.00 | -3.10% | 453,200 |
| Feb 19, 2026 | 2,724.00 | 2,729.00 | 2,572.00 | 2,580.00 | 2,580.00 | -3.62% | 606,900 |
| Feb 18, 2026 | 2,710.00 | 2,734.00 | 2,658.00 | 2,677.00 | 2,677.00 | -2.30% | 440,500 |
| Feb 17, 2026 | 2,843.00 | 2,843.00 | 2,724.00 | 2,740.00 | 2,740.00 | -4.30% | 601,000 |
| Feb 16, 2026 | 2,930.00 | 3,050.00 | 2,812.00 | 2,863.00 | 2,863.00 | 0.95% | 1,240,400 |
| Feb 13, 2026 | 2,988.00 | 3,135.00 | 2,825.00 | 2,836.00 | 2,836.00 | -1.80% | 2,118,700 |
| Feb 12, 2026 | 2,883.00 | 3,030.00 | 2,805.00 | 2,888.00 | 2,888.00 | 5.67% | 2,260,700 |
| Feb 10, 2026 | 2,800.00 | 2,853.00 | 2,710.00 | 2,733.00 | 2,733.00 | -2.32% | 767,100 |
| Feb 9, 2026 | 2,960.00 | 2,977.00 | 2,737.00 | 2,798.00 | 2,798.00 | -5.35% | 1,353,900 |
| Feb 6, 2026 | 2,675.00 | 2,973.00 | 2,600.00 | 2,956.00 | 2,956.00 | 8.76% | 1,952,100 |
| Feb 5, 2026 | 2,654.00 | 2,898.00 | 2,650.00 | 2,718.00 | 2,718.00 | 2.49% | 1,711,800 |
| Feb 4, 2026 | 2,604.00 | 2,740.00 | 2,540.00 | 2,652.00 | 2,652.00 | 0.72% | 995,900 |
| Feb 3, 2026 | 2,865.00 | 2,865.00 | 2,588.00 | 2,633.00 | 2,633.00 | -1.97% | 1,976,700 |
| Feb 2, 2026 | 2,612.00 | 2,830.00 | 2,596.00 | 2,686.00 | 2,686.00 | 15.28% | 4,373,000 |
| Jan 30, 2026 | 2,531.00 | 2,550.00 | 2,330.00 | 2,330.00 | 2,330.00 | -9.34% | 1,309,000 |
| Jan 29, 2026 | 2,702.00 | 2,765.00 | 2,511.00 | 2,570.00 | 2,570.00 | -6.92% | 1,460,700 |
| Jan 28, 2026 | 2,890.00 | 2,900.00 | 2,714.00 | 2,761.00 | 2,761.00 | -5.64% | 1,347,400 |
| Jan 27, 2026 | 2,980.00 | 3,040.00 | 2,872.00 | 2,926.00 | 2,926.00 | -0.31% | 2,734,200 |
| Jan 26, 2026 | 2,902.00 | 2,970.00 | 2,786.00 | 2,935.00 | 2,935.00 | 1.03% | 3,097,600 |
| Jan 23, 2026 | 2,668.00 | 3,175.00 | 2,618.00 | 2,905.00 | 2,905.00 | 6.88% | 8,560,900 |
| Jan 22, 2026 | 3,290.00 | 3,500.00 | 2,704.00 | 2,718.00 | 2,718.00 | -12.32% | 5,013,000 |
| Jan 21, 2026 | 3,040.00 | 3,570.00 | 2,970.00 | 3,100.00 | 3,100.00 | -9.88% | 5,238,200 |
| Jan 20, 2026 | 4,230.00 | 4,400.00 | 3,240.00 | 3,440.00 | 3,440.00 | -10.42% | 10,157,700 |
| Jan 19, 2026 | 3,140.00 | 3,840.00 | 3,115.00 | 3,840.00 | 3,840.00 | 22.29% | 9,595,200 |
| Jan 16, 2026 | 3,830.00 | 3,830.00 | 2,785.00 | 3,140.00 | 3,140.00 | 0.32% | 12,385,900 |
| Jan 15, 2026 | 2,880.00 | 3,130.00 | 2,850.00 | 3,130.00 | 3,130.00 | 19.01% | 2,312,900 |
| Jan 14, 2026 | 2,630.00 | 2,630.00 | 2,425.00 | 2,630.00 | 2,630.00 | 23.47% | 3,081,600 |
| Jan 13, 2026 | 2,021.00 | 2,130.00 | 1,950.00 | 2,130.00 | 2,130.00 | 23.12% | 1,947,400 |
| Jan 9, 2026 | 1,612.00 | 1,767.00 | 1,540.00 | 1,730.00 | 1,730.00 | 0.41% | 15,646,300 |
| Jan 8, 2026 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 21.08% | 305,700 |
| Jan 7, 2026 | 1,260.00 | 1,423.00 | 1,237.00 | 1,423.00 | 1,423.00 | 26.71% | 5,185,800 |
| Jan 6, 2026 | 1,136.00 | 1,147.00 | 1,117.00 | 1,123.00 | 1,123.00 | -1.40% | 253,000 |
| Jan 5, 2026 | 1,143.00 | 1,164.00 | 1,135.00 | 1,139.00 | 1,139.00 | 0.80% | 322,400 |
| Dec 30, 2025 | 1,180.00 | 1,226.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.08% | 606,500 |
| Dec 29, 2025 | 1,159.00 | 1,174.00 | 1,145.00 | 1,154.00 | 1,154.00 | 0.44% | 266,400 |
| Dec 26, 2025 | 1,181.00 | 1,190.00 | 1,140.00 | 1,149.00 | 1,149.00 | -0.69% | 385,900 |
| Dec 25, 2025 | 1,138.00 | 1,160.00 | 1,123.00 | 1,157.00 | 1,157.00 | 2.84% | 275,300 |
| Dec 24, 2025 | 1,138.00 | 1,148.00 | 1,109.00 | 1,125.00 | 1,125.00 | -2.34% | 275,700 |
| Dec 23, 2025 | 1,100.00 | 1,152.00 | 1,100.00 | 1,152.00 | 1,152.00 | 4.92% | 395,800 |
| Dec 22, 2025 | 1,095.00 | 1,109.00 | 1,087.00 | 1,098.00 | 1,098.00 | 1.10% | 222,100 |
| Dec 19, 2025 | 1,069.00 | 1,089.00 | 1,064.00 | 1,086.00 | 1,086.00 | 1.21% | 203,800 |
| Dec 18, 2025 | 1,073.00 | 1,099.00 | 1,070.00 | 1,073.00 | 1,073.00 | -0.65% | 200,200 |
| Dec 17, 2025 | 1,085.00 | 1,089.00 | 1,061.00 | 1,080.00 | 1,080.00 | 1.69% | 280,500 |
| Dec 16, 2025 | 1,082.00 | 1,096.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.39% | 303,700 |
| Dec 15, 2025 | 1,082.00 | 1,115.00 | 1,078.00 | 1,088.00 | 1,088.00 | -0.27% | 258,100 |
| Dec 12, 2025 | 1,085.00 | 1,114.00 | 1,071.00 | 1,091.00 | 1,091.00 | 2.15% | 410,500 |
| Dec 11, 2025 | 1,137.00 | 1,140.00 | 1,068.00 | 1,068.00 | 1,068.00 | -6.72% | 770,700 |
| Dec 10, 2025 | 1,181.00 | 1,184.00 | 1,133.00 | 1,145.00 | 1,145.00 | -3.05% | 387,400 |
| Dec 9, 2025 | 1,207.00 | 1,211.00 | 1,152.00 | 1,181.00 | 1,181.00 | -4.53% | 588,100 |
| Dec 8, 2025 | 1,164.00 | 1,243.00 | 1,155.00 | 1,237.00 | 1,237.00 | 8.51% | 620,500 |
| Dec 5, 2025 | 1,150.00 | 1,170.00 | 1,139.00 | 1,140.00 | 1,140.00 | -1.21% | 306,900 |
| Dec 4, 2025 | 1,150.00 | 1,183.00 | 1,135.00 | 1,154.00 | 1,154.00 | 1.23% | 392,300 |
| Dec 3, 2025 | 1,150.00 | 1,156.00 | 1,133.00 | 1,140.00 | 1,140.00 | -1.13% | 315,900 |
| Dec 2, 2025 | 1,130.00 | 1,171.00 | 1,127.00 | 1,153.00 | 1,153.00 | 2.04% | 566,900 |
| Dec 1, 2025 | 1,221.00 | 1,221.00 | 1,118.00 | 1,130.00 | 1,130.00 | -7.38% | 1,057,500 |
| Nov 28, 2025 | 1,235.00 | 1,243.00 | 1,201.00 | 1,220.00 | 1,220.00 | -0.97% | 578,300 |
| Nov 27, 2025 | 1,234.00 | 1,254.00 | 1,197.00 | 1,232.00 | 1,232.00 | 0.16% | 804,400 |
| Nov 26, 2025 | 1,297.00 | 1,299.00 | 1,227.00 | 1,230.00 | 1,230.00 | -3.68% | 879,500 |
| Nov 25, 2025 | 1,351.00 | 1,386.00 | 1,263.00 | 1,277.00 | 1,277.00 | -4.42% | 1,010,700 |
| Nov 21, 2025 | 1,320.00 | 1,375.00 | 1,305.00 | 1,336.00 | 1,336.00 | -3.19% | 1,074,600 |
| Nov 20, 2025 | 1,345.00 | 1,445.00 | 1,340.00 | 1,380.00 | 1,380.00 | 4.31% | 2,193,000 |
| Nov 19, 2025 | 1,360.00 | 1,383.00 | 1,291.00 | 1,323.00 | 1,323.00 | -2.36% | 1,771,600 |
| Nov 18, 2025 | 1,285.00 | 1,449.00 | 1,258.00 | 1,355.00 | 1,355.00 | 5.04% | 5,543,200 |
| Nov 17, 2025 | 1,229.00 | 1,302.00 | 1,223.00 | 1,290.00 | 1,290.00 | 5.13% | 1,751,800 |
| Nov 14, 2025 | 1,161.00 | 1,249.00 | 1,121.00 | 1,227.00 | 1,227.00 | 4.87% | 1,979,500 |
| Nov 13, 2025 | 1,172.00 | 1,209.00 | 1,141.00 | 1,170.00 | 1,170.00 | -0.17% | 1,180,600 |
| Nov 12, 2025 | 1,214.00 | 1,258.00 | 1,166.00 | 1,172.00 | 1,172.00 | -2.41% | 1,582,500 |
| Nov 11, 2025 | 1,195.00 | 1,217.00 | 1,165.00 | 1,201.00 | 1,201.00 | 0.50% | 1,384,200 |
| Nov 10, 2025 | 1,190.00 | 1,229.00 | 1,141.00 | 1,195.00 | 1,195.00 | -2.05% | 1,883,200 |
| Nov 7, 2025 | 1,184.00 | 1,234.00 | 1,121.00 | 1,220.00 | 1,220.00 | -0.65% | 2,948,200 |
| Nov 6, 2025 | 1,420.00 | 1,421.00 | 1,198.00 | 1,228.00 | 1,228.00 | -13.03% | 3,917,800 |
| Nov 5, 2025 | 1,290.00 | 1,413.00 | 1,250.00 | 1,412.00 | 1,412.00 | 3.44% | 4,066,600 |
| Nov 4, 2025 | 1,381.00 | 1,430.00 | 1,328.00 | 1,365.00 | 1,365.00 | 4.36% | 6,250,800 |
| Oct 31, 2025 | 1,136.00 | 1,361.00 | 1,129.00 | 1,308.00 | 1,308.00 | 12.18% | 11,522,000 |
| Oct 30, 2025 | 1,080.00 | 1,174.00 | 1,017.00 | 1,166.00 | 1,166.00 | 3.92% | 6,755,500 |
| Oct 29, 2025 | 1,225.00 | 1,266.00 | 1,105.00 | 1,122.00 | 1,122.00 | -12.96% | 6,158,600 |
| Oct 28, 2025 | 1,400.00 | 1,447.00 | 1,235.00 | 1,289.00 | 1,289.00 | -11.10% | 9,206,600 |
| Oct 27, 2025 | 1,594.00 | 1,644.00 | 1,310.00 | 1,450.00 | 1,450.00 | 32.54% | 25,187,900 |
| Oct 24, 2025 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 15.89% | 245,500 |
| Oct 23, 2025 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 18.89% | 102,400 |
| Oct 22, 2025 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 14.41% | 166,000 |
| Oct 21, 2025 | 698.00 | 700.00 | 693.00 | 694.00 | 694.00 | -0.72% | 28,700 |
| Oct 20, 2025 | 697.00 | 700.00 | 691.00 | 699.00 | 699.00 | 1.45% | 40,500 |
| Oct 17, 2025 | 693.00 | 695.00 | 689.00 | 689.00 | 689.00 | -1.15% | 28,300 |
| Oct 16, 2025 | 696.00 | 700.00 | 694.00 | 697.00 | 697.00 | - | 53,000 |
| Oct 15, 2025 | 687.00 | 699.00 | 684.00 | 697.00 | 697.00 | 2.35% | 35,500 |
| Oct 14, 2025 | 688.00 | 692.00 | 678.00 | 681.00 | 681.00 | -2.44% | 66,400 |
| Oct 10, 2025 | 715.00 | 716.00 | 698.00 | 698.00 | 698.00 | -2.24% | 97,400 |
| Oct 9, 2025 | 700.00 | 714.00 | 700.00 | 714.00 | 714.00 | 2.00% | 57,500 |