Skip to main content
Dainichiseika Color & Chemicals Mfg. Co., Ltd. (TYO:4116)
Japan flag Japan · Delayed Price · Currency is JPY
4,665.00
+160.00 (3.55%)
Mar 10, 2026, 3:24 PM JST

TYO:4116 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,645.004,660.004,605.004,605.00-2.22%7,600
Mar 9, 20264,580.004,580.004,440.004,505.004,505.00-5.95%110,600
Mar 6, 20264,725.004,790.004,655.004,790.004,790.00-0.10%45,600
Mar 5, 20264,740.004,855.004,715.004,795.004,795.004.24%55,500
Mar 4, 20264,755.004,790.004,505.004,600.004,600.00-6.03%110,200
Mar 3, 20265,030.005,040.004,890.004,895.004,895.00-2.49%61,300
Mar 2, 20264,950.005,050.004,900.005,020.005,020.00-0.59%45,100
Feb 27, 20264,935.005,060.004,925.005,050.005,050.002.33%42,000
Feb 26, 20265,010.005,010.004,915.004,935.004,935.00-0.50%34,200
Feb 25, 20264,970.005,010.004,910.004,960.004,960.000.20%57,800
Feb 24, 20264,890.004,965.004,890.004,950.004,950.001.33%40,200
Feb 20, 20264,900.004,900.004,830.004,885.004,885.00-0.91%44,800
Feb 19, 20264,870.004,930.004,835.004,930.004,930.001.23%27,100
Feb 18, 20264,845.004,880.004,825.004,870.004,870.000.52%41,600
Feb 17, 20264,890.004,890.004,825.004,845.004,845.00-0.10%61,000
Feb 16, 20264,790.004,870.004,770.004,850.004,850.002.43%95,900
Feb 13, 20264,700.004,790.004,555.004,735.004,735.00-0.21%159,800
Feb 12, 20264,700.004,780.004,695.004,745.004,745.001.71%54,300
Feb 10, 20264,570.004,665.004,560.004,665.004,665.002.64%61,400
Feb 9, 20264,560.004,570.004,490.004,545.004,545.001.56%46,900
Feb 6, 20264,400.004,475.004,375.004,475.004,475.001.36%45,000
Feb 5, 20264,425.004,475.004,415.004,415.004,415.000.57%40,600
Feb 4, 20264,350.004,420.004,340.004,390.004,390.000.57%27,800
Feb 3, 20264,340.004,380.004,320.004,365.004,365.001.87%30,300
Feb 2, 20264,375.004,420.004,285.004,285.004,285.00-1.49%36,300
Jan 30, 20264,325.004,355.004,295.004,350.004,350.000.58%27,500
Jan 29, 20264,330.004,345.004,275.004,325.004,325.000.12%40,000
Jan 28, 20264,395.004,395.004,310.004,320.004,320.00-1.71%37,900
Jan 27, 20264,340.004,395.004,310.004,395.004,395.001.03%41,100
Jan 26, 20264,410.004,410.004,345.004,350.004,350.00-1.58%39,400
Jan 23, 20264,490.004,490.004,420.004,420.004,420.00-1.12%31,400
Jan 22, 20264,420.004,485.004,415.004,470.004,470.001.71%32,600
Jan 21, 20264,300.004,400.004,290.004,395.004,395.000.11%40,200
Jan 20, 20264,485.004,495.004,380.004,390.004,390.00-2.01%36,000
Jan 19, 20264,500.004,500.004,420.004,480.004,480.00-0.44%31,500
Jan 16, 20264,455.004,510.004,445.004,500.004,500.000.90%28,700
Jan 15, 20264,445.004,475.004,425.004,460.004,460.001.02%24,500
Jan 14, 20264,390.004,420.004,380.004,415.004,415.001.03%32,700
Jan 13, 20264,380.004,395.004,315.004,370.004,370.001.63%35,900
Jan 9, 20264,350.004,380.004,295.004,300.004,300.00-51,500
Jan 8, 20264,360.004,410.004,200.004,300.004,300.00-0.81%185,900
Jan 7, 20264,250.004,355.004,220.004,335.004,335.002.00%49,200
Jan 6, 20264,230.004,270.004,220.004,250.004,250.001.80%39,600
Jan 5, 20264,210.004,215.004,155.004,175.004,175.000.48%40,500
Dec 30, 20254,105.004,170.004,095.004,155.004,155.001.22%32,300
Dec 29, 20254,135.004,135.004,085.004,105.004,105.000.12%53,400
Dec 26, 20254,060.004,100.004,055.004,100.004,100.000.99%44,800
Dec 25, 20254,035.004,060.004,030.004,060.004,060.000.74%18,100
Dec 24, 20254,060.004,065.004,030.004,030.004,030.00-0.74%42,600
Dec 23, 20254,080.004,080.004,030.004,060.004,060.00-0.61%41,700
Dec 22, 20254,060.004,085.004,035.004,085.004,085.001.62%26,500
Dec 19, 20253,990.004,030.003,990.004,020.004,020.000.63%35,200
Dec 18, 20253,950.003,995.003,950.003,995.003,995.001.14%24,700
Dec 17, 20253,980.003,985.003,950.003,950.003,950.00-0.88%25,900
Dec 16, 20253,960.004,090.003,930.003,985.003,985.000.89%154,000
Dec 15, 20253,915.003,950.003,905.003,950.003,950.000.89%22,700
Dec 12, 20253,915.003,930.003,880.003,915.003,915.001.82%36,000
Dec 11, 20253,935.003,935.003,845.003,845.003,845.00-1.91%37,200
Dec 10, 20253,920.003,930.003,885.003,920.003,920.000.38%55,400
Dec 9, 20253,900.003,905.003,875.003,905.003,905.000.39%23,000
Dec 8, 20253,885.003,905.003,870.003,890.003,890.000.78%20,300
Dec 5, 20253,960.003,960.003,805.003,860.003,860.00-2.40%129,200
Dec 4, 20253,920.003,960.003,915.003,955.003,955.001.15%23,900
Dec 3, 20253,915.003,925.003,900.003,910.003,910.000.13%21,500
Dec 2, 20254,000.004,000.003,900.003,905.003,905.00-1.26%41,600
Dec 1, 20254,040.004,045.003,955.003,955.003,955.00-1.25%37,200
Nov 28, 20253,975.004,010.003,970.004,005.004,005.000.88%26,600
Nov 27, 20253,970.003,985.003,935.003,970.003,970.000.89%29,300
Nov 26, 20253,910.003,940.003,900.003,935.003,935.001.16%36,400
Nov 25, 20253,880.003,915.003,870.003,890.003,890.000.65%20,100
Nov 21, 20253,830.003,865.003,795.003,865.003,865.001.05%38,900
Nov 20, 20253,805.003,845.003,800.003,825.003,825.000.92%44,600
Nov 19, 20253,810.003,825.003,760.003,790.003,790.00-25,700
Nov 18, 20253,880.003,880.003,780.003,790.003,790.00-2.32%38,600
Nov 17, 20253,870.003,900.003,845.003,880.003,880.001.44%74,700
Nov 14, 20253,855.003,870.003,820.003,825.003,825.00-1.29%40,200
Nov 13, 20253,880.003,895.003,865.003,875.003,875.000.26%23,100
Nov 12, 20253,790.003,875.003,790.003,865.003,865.002.11%54,600
Nov 11, 20253,865.003,870.003,730.003,785.003,785.00-0.26%123,500
Nov 10, 20253,960.004,000.003,680.003,795.003,795.00-3.44%146,000
Nov 7, 20253,900.003,940.003,890.003,930.003,930.000.13%28,900
Nov 6, 20253,860.003,965.003,860.003,925.003,925.001.68%29,100
Nov 5, 20253,905.003,915.003,825.003,860.003,860.00-1.53%46,000
Nov 4, 20253,830.003,940.003,815.003,920.003,920.003.02%39,700
Oct 31, 20253,855.003,855.003,770.003,805.003,805.00-1.30%51,100
Oct 30, 20253,880.003,895.003,850.003,855.003,855.00-0.26%31,700
Oct 29, 20253,940.003,940.003,860.003,865.003,865.00-1.40%70,000
Oct 28, 20254,035.004,040.003,920.003,920.003,920.00-3.21%56,500
Oct 27, 20254,000.004,050.004,000.004,050.004,050.001.50%35,100
Oct 24, 20253,980.003,995.003,965.003,990.003,990.000.76%14,700
Oct 23, 20253,920.003,970.003,920.003,960.003,960.000.76%17,400
Oct 22, 20253,920.003,950.003,895.003,930.003,930.000.26%32,300
Oct 21, 20253,970.003,985.003,920.003,920.003,920.00-0.76%24,400
Oct 20, 20253,920.003,950.003,895.003,950.003,950.001.41%22,700
Oct 17, 20253,900.003,920.003,880.003,895.003,895.00-0.64%17,600
Oct 16, 20253,885.003,920.003,885.003,920.003,920.001.16%20,600
Oct 15, 20253,850.003,885.003,845.003,875.003,875.001.57%20,100
Oct 14, 20253,795.003,855.003,780.003,815.003,815.00-0.91%38,300
Oct 10, 20253,910.003,930.003,850.003,850.003,850.00-2.41%45,600
Oct 9, 20253,945.003,960.003,910.003,945.003,945.000.13%25,300