Dainichiseika Color & Chemicals Mfg. Co., Ltd. (TYO:4116)
Japan
· Delayed Price · Currency is JPY 1,071.00
+15.00 (1.42%)
Apr 28, 2026, 3:30 PM JST
TYO:4116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,061.00 | 1,071.00 | 1,050.00 | 1,071.00 | 1,071.00 | 1.42% | 173,000 |
| Apr 27, 2026 | 1,058.00 | 1,064.00 | 1,048.00 | 1,056.00 | 1,056.00 | -0.47% | 143,100 |
| Apr 24, 2026 | 1,072.00 | 1,078.00 | 1,054.00 | 1,061.00 | 1,061.00 | -0.28% | 122,500 |
| Apr 23, 2026 | 1,075.00 | 1,075.00 | 1,050.00 | 1,064.00 | 1,064.00 | -1.30% | 186,100 |
| Apr 22, 2026 | 1,100.00 | 1,102.00 | 1,077.00 | 1,078.00 | 1,078.00 | -2.00% | 126,100 |
| Apr 21, 2026 | 1,108.00 | 1,120.00 | 1,099.00 | 1,100.00 | 1,100.00 | -0.45% | 96,700 |
| Apr 20, 2026 | 1,108.00 | 1,109.00 | 1,099.00 | 1,105.00 | 1,105.00 | 0.45% | 91,500 |
| Apr 17, 2026 | 1,115.00 | 1,122.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.70% | 147,900 |
| Apr 16, 2026 | 1,124.00 | 1,126.00 | 1,114.00 | 1,119.00 | 1,119.00 | 0.54% | 163,300 |
| Apr 15, 2026 | 1,107.00 | 1,122.00 | 1,102.00 | 1,113.00 | 1,113.00 | 1.18% | 199,600 |
| Apr 14, 2026 | 1,101.00 | 1,108.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.09% | 170,500 |
| Apr 13, 2026 | 1,100.00 | 1,113.00 | 1,096.00 | 1,101.00 | 1,101.00 | -0.45% | 185,600 |
| Apr 10, 2026 | 1,108.00 | 1,117.00 | 1,106.00 | 1,106.00 | 1,106.00 | - | 166,100 |
| Apr 9, 2026 | 1,118.00 | 1,129.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.95% | 172,100 |
| Apr 8, 2026 | 1,129.00 | 1,134.00 | 1,119.00 | 1,128.00 | 1,128.00 | 2.55% | 168,000 |
| Apr 7, 2026 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.63% | 124,900 |
| Apr 6, 2026 | 1,099.00 | 1,120.00 | 1,097.00 | 1,107.00 | 1,107.00 | 0.45% | 142,000 |
| Apr 3, 2026 | 1,102.00 | 1,117.00 | 1,097.00 | 1,102.00 | 1,102.00 | 0.55% | 131,700 |
| Apr 2, 2026 | 1,110.00 | 1,124.00 | 1,096.00 | 1,096.00 | 1,096.00 | -1.62% | 178,600 |
| Apr 1, 2026 | 1,100.00 | 1,114.00 | 1,085.00 | 1,114.00 | 1,114.00 | 3.34% | 242,400 |
| Mar 31, 2026 | 1,090.00 | 1,106.00 | 1,073.00 | 1,078.00 | 1,078.00 | -2.62% | 304,900 |
| Mar 30, 2026 | 1,100.00 | 1,117.00 | 1,065.00 | 1,107.00 | 1,107.00 | -1.93% | 317,800 |
| Mar 27, 2026 | 1,126.25 | 1,136.25 | 1,120.00 | 1,128.75 | 1,098.50 | 0.44% | 276,800 |
| Mar 26, 2026 | 1,130.00 | 1,133.75 | 1,111.25 | 1,123.75 | 1,093.63 | -0.33% | 174,000 |
| Mar 25, 2026 | 1,138.75 | 1,141.25 | 1,125.00 | 1,127.50 | 1,097.28 | 1.69% | 225,200 |
| Mar 24, 2026 | 1,113.75 | 1,113.75 | 1,095.00 | 1,108.75 | 1,079.04 | 2.78% | 204,000 |
| Mar 23, 2026 | 1,076.25 | 1,090.00 | 1,060.00 | 1,078.75 | 1,049.84 | -2.49% | 296,000 |
| Mar 19, 2026 | 1,137.50 | 1,141.25 | 1,106.25 | 1,106.25 | 1,076.60 | -4.84% | 328,000 |
| Mar 18, 2026 | 1,150.00 | 1,162.50 | 1,148.75 | 1,162.50 | 1,131.35 | 2.31% | 124,400 |
| Mar 17, 2026 | 1,160.00 | 1,160.00 | 1,132.50 | 1,136.25 | 1,105.80 | -0.55% | 122,000 |
| Mar 16, 2026 | 1,136.25 | 1,147.50 | 1,130.00 | 1,142.50 | 1,111.88 | 0.55% | 140,400 |
| Mar 13, 2026 | 1,137.50 | 1,151.25 | 1,135.00 | 1,136.25 | 1,105.80 | -0.98% | 164,400 |
| Mar 12, 2026 | 1,162.50 | 1,165.00 | 1,143.75 | 1,147.50 | 1,116.75 | -2.55% | 220,400 |
| Mar 11, 2026 | 1,183.75 | 1,195.00 | 1,175.00 | 1,177.50 | 1,145.94 | 0.96% | 166,800 |
| Mar 10, 2026 | 1,161.25 | 1,172.50 | 1,147.50 | 1,166.25 | 1,135.00 | 3.55% | 256,000 |
| Mar 9, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,126.25 | 1,096.07 | -5.95% | 442,400 |
| Mar 6, 2026 | 1,181.25 | 1,197.50 | 1,163.75 | 1,197.50 | 1,165.41 | -0.10% | 182,400 |
| Mar 5, 2026 | 1,185.00 | 1,213.75 | 1,178.75 | 1,198.75 | 1,166.62 | 4.24% | 222,000 |
| Mar 4, 2026 | 1,188.75 | 1,197.50 | 1,126.25 | 1,150.00 | 1,119.18 | -6.03% | 440,800 |
| Mar 3, 2026 | 1,257.50 | 1,260.00 | 1,222.50 | 1,223.75 | 1,190.95 | -2.49% | 245,200 |
| Mar 2, 2026 | 1,237.50 | 1,262.50 | 1,225.00 | 1,255.00 | 1,221.37 | -0.59% | 180,400 |
| Feb 27, 2026 | 1,233.75 | 1,265.00 | 1,231.25 | 1,262.50 | 1,228.67 | 2.33% | 168,000 |
| Feb 26, 2026 | 1,252.50 | 1,252.50 | 1,228.75 | 1,233.75 | 1,200.69 | -0.50% | 136,800 |
| Feb 25, 2026 | 1,242.50 | 1,252.50 | 1,227.50 | 1,240.00 | 1,206.77 | 0.20% | 231,200 |
| Feb 24, 2026 | 1,222.50 | 1,241.25 | 1,222.50 | 1,237.50 | 1,204.34 | 1.33% | 160,800 |
| Feb 20, 2026 | 1,225.00 | 1,225.00 | 1,207.50 | 1,221.25 | 1,188.52 | -0.91% | 179,200 |
| Feb 19, 2026 | 1,217.50 | 1,232.50 | 1,208.75 | 1,232.50 | 1,199.47 | 1.23% | 108,400 |
| Feb 18, 2026 | 1,211.25 | 1,220.00 | 1,206.25 | 1,217.50 | 1,184.87 | 0.52% | 166,400 |
| Feb 17, 2026 | 1,222.50 | 1,222.50 | 1,206.25 | 1,211.25 | 1,178.79 | -0.10% | 244,000 |
| Feb 16, 2026 | 1,197.50 | 1,217.50 | 1,192.50 | 1,212.50 | 1,180.01 | 2.43% | 383,600 |
| Feb 13, 2026 | 1,175.00 | 1,197.50 | 1,138.75 | 1,183.75 | 1,152.03 | -0.21% | 639,200 |
| Feb 12, 2026 | 1,175.00 | 1,195.00 | 1,173.75 | 1,186.25 | 1,154.46 | 1.71% | 217,200 |
| Feb 10, 2026 | 1,142.50 | 1,166.25 | 1,140.00 | 1,166.25 | 1,135.00 | 2.64% | 245,600 |
| Feb 9, 2026 | 1,140.00 | 1,142.50 | 1,122.50 | 1,136.25 | 1,105.80 | 1.56% | 187,600 |
| Feb 6, 2026 | 1,100.00 | 1,118.75 | 1,093.75 | 1,118.75 | 1,088.77 | 1.36% | 180,000 |
| Feb 5, 2026 | 1,106.25 | 1,118.75 | 1,103.75 | 1,103.75 | 1,074.17 | 0.57% | 162,400 |
| Feb 4, 2026 | 1,087.50 | 1,105.00 | 1,085.00 | 1,097.50 | 1,068.09 | 0.57% | 111,200 |
| Feb 3, 2026 | 1,085.00 | 1,095.00 | 1,080.00 | 1,091.25 | 1,062.00 | 1.87% | 121,200 |
| Feb 2, 2026 | 1,093.75 | 1,105.00 | 1,071.25 | 1,071.25 | 1,042.54 | -1.49% | 145,200 |
| Jan 30, 2026 | 1,081.25 | 1,088.75 | 1,073.75 | 1,087.50 | 1,058.36 | 0.58% | 110,000 |
| Jan 29, 2026 | 1,082.50 | 1,086.25 | 1,068.75 | 1,081.25 | 1,052.27 | 0.12% | 160,000 |
| Jan 28, 2026 | 1,098.75 | 1,098.75 | 1,077.50 | 1,080.00 | 1,051.06 | -1.71% | 151,600 |
| Jan 27, 2026 | 1,085.00 | 1,098.75 | 1,077.50 | 1,098.75 | 1,069.30 | 1.03% | 164,400 |
| Jan 26, 2026 | 1,102.50 | 1,102.50 | 1,086.25 | 1,087.50 | 1,058.36 | -1.58% | 157,600 |
| Jan 23, 2026 | 1,122.50 | 1,122.50 | 1,105.00 | 1,105.00 | 1,075.39 | -1.12% | 125,600 |
| Jan 22, 2026 | 1,105.00 | 1,121.25 | 1,103.75 | 1,117.50 | 1,087.55 | 1.71% | 130,400 |
| Jan 21, 2026 | 1,075.00 | 1,100.00 | 1,072.50 | 1,098.75 | 1,069.30 | 0.11% | 160,800 |
| Jan 20, 2026 | 1,121.25 | 1,123.75 | 1,095.00 | 1,097.50 | 1,068.09 | -2.01% | 144,000 |
| Jan 19, 2026 | 1,125.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,089.98 | -0.44% | 126,000 |
| Jan 16, 2026 | 1,113.75 | 1,127.50 | 1,111.25 | 1,125.00 | 1,094.85 | 0.90% | 114,800 |
| Jan 15, 2026 | 1,111.25 | 1,118.75 | 1,106.25 | 1,115.00 | 1,085.12 | 1.02% | 98,000 |
| Jan 14, 2026 | 1,097.50 | 1,105.00 | 1,095.00 | 1,103.75 | 1,074.17 | 1.03% | 130,800 |
| Jan 13, 2026 | 1,095.00 | 1,098.75 | 1,078.75 | 1,092.50 | 1,063.22 | 1.63% | 143,600 |
| Jan 9, 2026 | 1,087.50 | 1,095.00 | 1,073.75 | 1,075.00 | 1,046.19 | - | 206,000 |
| Jan 8, 2026 | 1,090.00 | 1,102.50 | 1,050.00 | 1,075.00 | 1,046.19 | -0.81% | 743,600 |
| Jan 7, 2026 | 1,062.50 | 1,088.75 | 1,055.00 | 1,083.75 | 1,054.71 | 2.00% | 196,800 |
| Jan 6, 2026 | 1,057.50 | 1,067.50 | 1,055.00 | 1,062.50 | 1,034.03 | 1.80% | 158,400 |
| Jan 5, 2026 | 1,052.50 | 1,053.75 | 1,038.75 | 1,043.75 | 1,015.78 | 0.48% | 162,000 |
| Dec 30, 2025 | 1,026.25 | 1,042.50 | 1,023.75 | 1,038.75 | 1,010.91 | 1.22% | 129,200 |
| Dec 29, 2025 | 1,033.75 | 1,033.75 | 1,021.25 | 1,026.25 | 998.75 | 0.12% | 213,600 |
| Dec 26, 2025 | 1,015.00 | 1,025.00 | 1,013.75 | 1,025.00 | 997.53 | 0.99% | 179,200 |
| Dec 25, 2025 | 1,008.75 | 1,015.00 | 1,007.50 | 1,015.00 | 987.80 | 0.74% | 72,400 |
| Dec 24, 2025 | 1,015.00 | 1,016.25 | 1,007.50 | 1,007.50 | 980.50 | -0.74% | 170,400 |
| Dec 23, 2025 | 1,020.00 | 1,020.00 | 1,007.50 | 1,015.00 | 987.80 | -0.61% | 166,800 |
| Dec 22, 2025 | 1,015.00 | 1,021.25 | 1,008.75 | 1,021.25 | 993.88 | 1.62% | 106,000 |
| Dec 19, 2025 | 997.50 | 1,007.50 | 997.50 | 1,005.00 | 978.07 | 0.63% | 140,800 |
| Dec 18, 2025 | 987.50 | 998.75 | 987.50 | 998.75 | 971.98 | 1.14% | 98,800 |
| Dec 17, 2025 | 995.00 | 996.25 | 987.50 | 987.50 | 961.04 | -0.88% | 103,600 |
| Dec 16, 2025 | 990.00 | 1,022.50 | 982.50 | 996.25 | 969.55 | 0.89% | 616,000 |
| Dec 15, 2025 | 978.75 | 987.50 | 976.25 | 987.50 | 961.04 | 0.89% | 90,800 |
| Dec 12, 2025 | 978.75 | 982.50 | 970.00 | 978.75 | 952.52 | 1.82% | 144,000 |
| Dec 11, 2025 | 983.75 | 983.75 | 961.25 | 961.25 | 935.49 | -1.91% | 148,800 |
| Dec 10, 2025 | 980.00 | 982.50 | 971.25 | 980.00 | 953.74 | 0.38% | 221,600 |
| Dec 9, 2025 | 975.00 | 976.25 | 968.75 | 976.25 | 950.09 | 0.39% | 92,000 |
| Dec 8, 2025 | 971.25 | 976.25 | 967.50 | 972.50 | 946.44 | 0.78% | 81,200 |
| Dec 5, 2025 | 990.00 | 990.00 | 951.25 | 965.00 | 939.14 | -2.40% | 516,800 |
| Dec 4, 2025 | 980.00 | 990.00 | 978.75 | 988.75 | 962.25 | 1.15% | 95,600 |
| Dec 3, 2025 | 978.75 | 981.25 | 975.00 | 977.50 | 951.30 | 0.13% | 86,000 |
| Dec 2, 2025 | 1,000.00 | 1,000.00 | 975.00 | 976.25 | 950.09 | -1.26% | 166,400 |
| Dec 1, 2025 | 1,010.00 | 1,011.25 | 988.75 | 988.75 | 962.25 | -1.25% | 148,800 |