Skip to main content
Daiichi Kigenso Kagaku Kogyo Co., Ltd. (TYO:4082)
Japan flag Japan · Delayed Price · Currency is JPY
2,357.00
+103.00 (4.57%)
Apr 28, 2026, 3:30 PM JST

TYO:4082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,260.002,357.002,241.002,357.002,357.004.57%191,000
Apr 27, 20262,268.002,283.002,227.002,254.002,254.00-2.42%301,400
Apr 24, 20262,470.002,474.002,290.002,310.002,310.000.35%841,000
Apr 23, 20262,303.002,331.002,251.002,302.002,302.00-0.13%283,300
Apr 22, 20262,380.002,384.002,305.002,305.002,305.00-2.33%286,100
Apr 21, 20262,561.002,565.002,341.002,360.002,360.00-7.27%1,001,100
Apr 20, 20262,329.002,625.002,314.002,545.002,545.009.09%1,438,600
Apr 17, 20262,231.002,396.002,202.002,333.002,333.003.60%723,100
Apr 16, 20262,152.002,268.002,140.002,252.002,252.007.14%583,600
Apr 15, 20262,100.002,140.002,072.002,102.002,102.000.77%281,800
Apr 14, 20262,050.002,110.002,046.002,086.002,086.002.10%244,000
Apr 13, 20262,038.002,081.002,031.002,043.002,043.00-1.07%170,000
Apr 10, 20262,131.002,160.002,065.002,065.002,065.00-2.69%308,000
Apr 9, 20262,172.002,178.002,105.002,122.002,122.00-3.89%253,700
Apr 8, 20262,129.002,214.002,120.002,208.002,208.005.75%431,000
Apr 7, 20262,105.002,140.002,051.002,088.002,088.000.05%246,700
Apr 6, 20262,082.002,109.002,033.002,087.002,087.000.24%335,600
Apr 3, 20262,229.002,235.002,021.002,082.002,082.00-7.10%1,568,600
Apr 2, 20262,368.002,392.002,239.002,241.002,241.00-4.23%294,500
Apr 1, 20262,366.002,368.002,295.002,340.002,340.001.74%203,300
Mar 31, 20262,325.002,374.002,299.002,300.002,300.00-5.15%183,900
Mar 30, 20262,303.002,425.002,303.002,425.002,425.00-1.22%170,200
Mar 27, 20262,346.002,455.002,320.002,455.002,441.003.59%148,700
Mar 26, 20262,410.002,443.002,340.002,370.002,356.48-1.66%191,900
Mar 25, 20262,408.002,448.002,357.002,410.002,396.264.10%237,700
Mar 24, 20262,371.002,384.002,262.002,315.002,301.800.65%196,800
Mar 23, 20262,401.002,413.002,300.002,300.002,286.88-8.55%333,900
Mar 19, 20262,520.002,552.002,510.002,515.002,500.66-4.01%222,300
Mar 18, 20262,560.002,639.002,560.002,620.002,605.062.99%459,000
Mar 17, 20262,779.002,890.002,535.002,544.002,529.49-6.06%1,173,400
Mar 16, 20262,669.002,767.002,512.002,708.002,692.5611.95%2,410,000
Mar 13, 20262,350.002,452.002,319.002,419.002,405.211.09%250,200
Mar 12, 20262,419.002,519.002,386.002,393.002,379.35-1.03%300,500
Mar 11, 20262,370.002,463.002,360.002,418.002,404.213.11%206,100
Mar 10, 20262,351.002,382.002,304.002,345.002,331.631.52%190,300
Mar 9, 20262,309.002,334.002,215.002,310.002,296.83-4.86%395,600
Mar 6, 20262,404.002,527.002,392.002,428.002,414.15-0.70%293,800
Mar 5, 20262,467.002,528.002,440.002,445.002,431.064.13%380,600
Mar 4, 20262,400.002,494.002,331.002,348.002,334.61-7.45%590,400
Mar 3, 20262,715.002,734.002,537.002,537.002,522.53-7.24%493,400
Mar 2, 20262,710.002,816.002,705.002,735.002,719.40-2.67%440,300
Feb 27, 20262,845.002,874.002,780.002,810.002,793.98-0.71%752,800
Feb 26, 20263,040.003,070.002,747.002,830.002,813.86-3.21%1,456,400
Feb 25, 20262,569.002,924.002,558.002,924.002,907.3320.63%3,130,000
Feb 24, 20262,467.002,547.002,364.002,424.002,410.18-3.04%500,800
Feb 20, 20262,540.002,626.002,478.002,500.002,485.74-3.10%453,200
Feb 19, 20262,724.002,729.002,572.002,580.002,565.29-3.62%606,900
Feb 18, 20262,710.002,734.002,658.002,677.002,661.73-2.30%440,500
Feb 17, 20262,843.002,843.002,724.002,740.002,724.37-4.30%601,000
Feb 16, 20262,930.003,050.002,812.002,863.002,846.670.95%1,240,400
Feb 13, 20262,988.003,135.002,825.002,836.002,819.83-1.80%2,118,700
Feb 12, 20262,883.003,030.002,805.002,888.002,871.535.67%2,260,700
Feb 10, 20262,800.002,853.002,710.002,733.002,717.41-2.32%767,100
Feb 9, 20262,960.002,977.002,737.002,798.002,782.04-5.35%1,353,900
Feb 6, 20262,675.002,973.002,600.002,956.002,939.148.76%1,952,100
Feb 5, 20262,654.002,898.002,650.002,718.002,702.502.49%1,711,800
Feb 4, 20262,604.002,740.002,540.002,652.002,636.880.72%995,900
Feb 3, 20262,865.002,865.002,588.002,633.002,617.98-1.97%1,976,700
Feb 2, 20262,612.002,830.002,596.002,686.002,670.6815.28%4,373,000
Jan 30, 20262,531.002,550.002,330.002,330.002,316.71-9.34%1,309,000
Jan 29, 20262,702.002,765.002,511.002,570.002,555.34-6.92%1,460,700
Jan 28, 20262,890.002,900.002,714.002,761.002,745.25-5.64%1,347,400
Jan 27, 20262,980.003,040.002,872.002,926.002,909.31-0.31%2,734,200
Jan 26, 20262,902.002,970.002,786.002,935.002,918.261.03%3,097,600
Jan 23, 20262,668.003,175.002,618.002,905.002,888.436.88%8,560,900
Jan 22, 20263,290.003,500.002,704.002,718.002,702.50-12.32%5,013,000
Jan 21, 20263,040.003,570.002,970.003,100.003,082.32-9.88%5,238,200
Jan 20, 20264,230.004,400.003,240.003,440.003,420.38-10.42%10,157,700
Jan 19, 20263,140.003,840.003,115.003,840.003,818.1022.29%9,595,200
Jan 16, 20263,830.003,830.002,785.003,140.003,122.090.32%12,385,900
Jan 15, 20262,880.003,130.002,850.003,130.003,112.1519.01%2,312,900
Jan 14, 20262,630.002,630.002,425.002,630.002,615.0023.47%3,081,600
Jan 13, 20262,021.002,130.001,950.002,130.002,117.8523.12%1,947,400
Jan 9, 20261,612.001,767.001,540.001,730.001,720.130.41%15,646,300
Jan 8, 20261,723.001,723.001,723.001,723.001,713.1721.08%305,700
Jan 7, 20261,260.001,423.001,237.001,423.001,414.8926.71%5,185,800
Jan 6, 20261,136.001,147.001,117.001,123.001,116.60-1.40%253,000
Jan 5, 20261,143.001,164.001,135.001,139.001,132.500.80%322,400
Dec 30, 20251,180.001,226.001,130.001,130.001,123.56-2.08%606,500
Dec 29, 20251,159.001,174.001,145.001,154.001,147.420.44%266,400
Dec 26, 20251,181.001,190.001,140.001,149.001,142.45-0.69%385,900
Dec 25, 20251,138.001,160.001,123.001,157.001,150.402.84%275,300
Dec 24, 20251,138.001,148.001,109.001,125.001,118.58-2.34%275,700
Dec 23, 20251,100.001,152.001,100.001,152.001,145.434.92%395,800
Dec 22, 20251,095.001,109.001,087.001,098.001,091.741.10%222,100
Dec 19, 20251,069.001,089.001,064.001,086.001,079.811.21%203,800
Dec 18, 20251,073.001,099.001,070.001,073.001,066.88-0.65%200,200
Dec 17, 20251,085.001,089.001,061.001,080.001,073.841.69%280,500
Dec 16, 20251,082.001,096.001,062.001,062.001,055.94-2.39%303,700
Dec 15, 20251,082.001,115.001,078.001,088.001,081.80-0.27%258,100
Dec 12, 20251,085.001,114.001,071.001,091.001,084.782.15%410,500
Dec 11, 20251,137.001,140.001,068.001,068.001,061.91-6.72%770,700
Dec 10, 20251,181.001,184.001,133.001,145.001,138.47-3.05%387,400
Dec 9, 20251,207.001,211.001,152.001,181.001,174.27-4.53%588,100
Dec 8, 20251,164.001,243.001,155.001,237.001,229.958.51%620,500
Dec 5, 20251,150.001,170.001,139.001,140.001,133.50-1.21%306,900
Dec 4, 20251,150.001,183.001,135.001,154.001,147.421.23%392,300
Dec 3, 20251,150.001,156.001,133.001,140.001,133.50-1.13%315,900
Dec 2, 20251,130.001,171.001,127.001,153.001,146.422.04%566,900
Dec 1, 20251,221.001,221.001,118.001,130.001,123.56-7.38%1,057,500