Daicel Corporation (TYO:4202)
Japan
· Delayed Price · Currency is JPY 1,411.50
-103.00 (-6.80%)
Mar 9, 2026, 3:30 PM JST
Daicel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,419.50 | 1,440.00 | 1,391.50 | 1,411.50 | 1,411.50 | -6.80% | 1,661,900 |
| Mar 6, 2026 | 1,468.00 | 1,514.50 | 1,457.00 | 1,514.50 | 1,514.50 | 1.27% | 1,070,000 |
| Mar 5, 2026 | 1,500.00 | 1,521.50 | 1,478.50 | 1,495.50 | 1,495.50 | 2.75% | 1,307,100 |
| Mar 4, 2026 | 1,493.00 | 1,520.00 | 1,445.00 | 1,455.50 | 1,455.50 | -4.21% | 1,689,200 |
| Mar 3, 2026 | 1,584.00 | 1,594.00 | 1,513.50 | 1,519.50 | 1,519.50 | -5.39% | 1,496,200 |
| Mar 2, 2026 | 1,574.00 | 1,606.00 | 1,548.00 | 1,606.00 | 1,606.00 | -2.04% | 1,270,300 |
| Feb 27, 2026 | 1,616.50 | 1,644.50 | 1,611.50 | 1,639.50 | 1,639.50 | 0.80% | 820,600 |
| Feb 26, 2026 | 1,634.50 | 1,647.50 | 1,622.50 | 1,626.50 | 1,626.50 | -0.46% | 886,700 |
| Feb 25, 2026 | 1,658.00 | 1,658.00 | 1,620.00 | 1,634.00 | 1,634.00 | -0.67% | 859,900 |
| Feb 24, 2026 | 1,639.00 | 1,652.50 | 1,625.50 | 1,645.00 | 1,645.00 | 0.98% | 813,600 |
| Feb 20, 2026 | 1,631.00 | 1,637.50 | 1,609.00 | 1,629.00 | 1,629.00 | -1.48% | 834,100 |
| Feb 19, 2026 | 1,642.00 | 1,658.00 | 1,639.50 | 1,653.50 | 1,653.50 | 0.82% | 611,600 |
| Feb 18, 2026 | 1,625.00 | 1,643.00 | 1,625.00 | 1,640.00 | 1,640.00 | 1.27% | 609,800 |
| Feb 17, 2026 | 1,607.00 | 1,624.50 | 1,600.00 | 1,619.50 | 1,619.50 | 1.25% | 610,500 |
| Feb 16, 2026 | 1,605.00 | 1,618.00 | 1,599.00 | 1,599.50 | 1,599.50 | -0.25% | 515,100 |
| Feb 13, 2026 | 1,618.00 | 1,623.00 | 1,599.00 | 1,603.50 | 1,603.50 | -0.90% | 742,200 |
| Feb 12, 2026 | 1,600.00 | 1,618.00 | 1,595.50 | 1,618.00 | 1,618.00 | 1.13% | 827,200 |
| Feb 10, 2026 | 1,588.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.17% | 746,300 |
| Feb 9, 2026 | 1,600.00 | 1,605.50 | 1,572.50 | 1,581.50 | 1,581.50 | 0.89% | 885,000 |
| Feb 6, 2026 | 1,540.00 | 1,579.50 | 1,520.00 | 1,567.50 | 1,567.50 | 0.80% | 1,176,500 |
| Feb 5, 2026 | 1,540.00 | 1,577.50 | 1,475.00 | 1,555.00 | 1,555.00 | 1.77% | 2,736,100 |
| Feb 4, 2026 | 1,487.00 | 1,535.00 | 1,484.00 | 1,528.00 | 1,528.00 | 3.31% | 1,273,200 |
| Feb 3, 2026 | 1,463.50 | 1,481.00 | 1,455.00 | 1,479.00 | 1,479.00 | 2.28% | 794,900 |
| Feb 2, 2026 | 1,469.00 | 1,478.50 | 1,438.00 | 1,446.00 | 1,446.00 | -0.65% | 909,400 |
| Jan 30, 2026 | 1,451.00 | 1,460.00 | 1,441.50 | 1,455.50 | 1,455.50 | 0.83% | 739,000 |
| Jan 29, 2026 | 1,430.00 | 1,449.00 | 1,416.50 | 1,443.50 | 1,443.50 | 0.84% | 753,200 |
| Jan 28, 2026 | 1,443.50 | 1,450.00 | 1,430.50 | 1,431.50 | 1,431.50 | -2.25% | 770,000 |
| Jan 27, 2026 | 1,445.00 | 1,469.50 | 1,443.00 | 1,464.50 | 1,464.50 | 0.65% | 815,000 |
| Jan 26, 2026 | 1,456.00 | 1,466.50 | 1,450.50 | 1,455.00 | 1,455.00 | -1.85% | 820,200 |
| Jan 23, 2026 | 1,486.50 | 1,493.00 | 1,474.50 | 1,482.50 | 1,482.50 | 0.07% | 634,400 |
| Jan 22, 2026 | 1,470.00 | 1,490.00 | 1,466.50 | 1,481.50 | 1,481.50 | 1.61% | 581,800 |
| Jan 21, 2026 | 1,434.00 | 1,458.00 | 1,430.00 | 1,458.00 | 1,458.00 | -0.24% | 711,800 |
| Jan 20, 2026 | 1,475.00 | 1,480.00 | 1,459.50 | 1,461.50 | 1,461.50 | -2.04% | 935,000 |
| Jan 19, 2026 | 1,482.00 | 1,492.00 | 1,457.00 | 1,492.00 | 1,492.00 | 0.17% | 830,800 |
| Jan 16, 2026 | 1,476.00 | 1,497.00 | 1,474.00 | 1,489.50 | 1,489.50 | 0.44% | 627,600 |
| Jan 15, 2026 | 1,462.00 | 1,485.00 | 1,456.50 | 1,483.00 | 1,483.00 | 1.16% | 972,200 |
| Jan 14, 2026 | 1,458.00 | 1,476.50 | 1,456.00 | 1,466.00 | 1,466.00 | 1.14% | 812,300 |
| Jan 13, 2026 | 1,450.00 | 1,452.00 | 1,430.50 | 1,449.50 | 1,449.50 | 1.79% | 942,200 |
| Jan 9, 2026 | 1,425.00 | 1,438.50 | 1,420.00 | 1,424.00 | 1,424.00 | 0.53% | 953,600 |
| Jan 8, 2026 | 1,439.00 | 1,444.00 | 1,416.00 | 1,416.50 | 1,416.50 | -2.18% | 1,350,100 |
| Jan 7, 2026 | 1,440.00 | 1,463.50 | 1,428.50 | 1,448.00 | 1,448.00 | 0.31% | 1,096,300 |
| Jan 6, 2026 | 1,421.00 | 1,456.50 | 1,420.00 | 1,443.50 | 1,443.50 | 2.09% | 1,079,100 |
| Jan 5, 2026 | 1,407.50 | 1,421.00 | 1,400.50 | 1,414.00 | 1,414.00 | 1.07% | 1,007,500 |
| Dec 30, 2025 | 1,412.00 | 1,422.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.92% | 555,000 |
| Dec 29, 2025 | 1,408.00 | 1,416.00 | 1,402.00 | 1,412.00 | 1,412.00 | 0.97% | 609,900 |
| Dec 26, 2025 | 1,409.50 | 1,411.50 | 1,391.50 | 1,398.50 | 1,398.50 | -0.29% | 448,200 |
| Dec 25, 2025 | 1,415.50 | 1,416.00 | 1,400.00 | 1,402.50 | 1,402.50 | -0.36% | 674,500 |
| Dec 24, 2025 | 1,403.50 | 1,407.50 | 1,396.00 | 1,407.50 | 1,407.50 | 0.07% | 631,700 |
| Dec 23, 2025 | 1,386.00 | 1,410.00 | 1,383.50 | 1,406.50 | 1,406.50 | 1.48% | 911,000 |
| Dec 22, 2025 | 1,389.00 | 1,397.00 | 1,381.00 | 1,386.00 | 1,386.00 | -0.07% | 892,600 |
| Dec 19, 2025 | 1,377.00 | 1,389.50 | 1,371.50 | 1,387.00 | 1,387.00 | 1.43% | 1,245,100 |
| Dec 18, 2025 | 1,364.00 | 1,372.50 | 1,352.00 | 1,367.50 | 1,367.50 | 1.11% | 896,100 |
| Dec 17, 2025 | 1,373.00 | 1,374.00 | 1,349.00 | 1,352.50 | 1,352.50 | -0.95% | 628,000 |
| Dec 16, 2025 | 1,396.00 | 1,396.00 | 1,365.50 | 1,365.50 | 1,365.50 | -2.18% | 779,600 |
| Dec 15, 2025 | 1,378.50 | 1,397.00 | 1,374.50 | 1,396.00 | 1,396.00 | 1.64% | 892,200 |
| Dec 12, 2025 | 1,360.00 | 1,376.00 | 1,355.00 | 1,373.50 | 1,373.50 | 2.46% | 884,600 |
| Dec 11, 2025 | 1,354.00 | 1,357.00 | 1,338.00 | 1,340.50 | 1,340.50 | -0.04% | 823,300 |
| Dec 10, 2025 | 1,326.50 | 1,349.50 | 1,324.50 | 1,341.00 | 1,341.00 | 1.21% | 737,600 |
| Dec 9, 2025 | 1,310.00 | 1,325.00 | 1,309.00 | 1,325.00 | 1,325.00 | 1.30% | 757,300 |
| Dec 8, 2025 | 1,300.00 | 1,313.50 | 1,298.50 | 1,308.00 | 1,308.00 | 0.73% | 692,500 |
| Dec 5, 2025 | 1,300.00 | 1,309.50 | 1,293.50 | 1,298.50 | 1,298.50 | -1.18% | 924,100 |
| Dec 4, 2025 | 1,299.00 | 1,319.00 | 1,296.50 | 1,314.00 | 1,314.00 | 1.15% | 949,600 |
| Dec 3, 2025 | 1,301.00 | 1,306.00 | 1,295.50 | 1,299.00 | 1,299.00 | -0.27% | 736,700 |
| Dec 2, 2025 | 1,302.50 | 1,315.50 | 1,294.50 | 1,302.50 | 1,302.50 | - | 842,500 |
| Dec 1, 2025 | 1,319.00 | 1,329.00 | 1,302.50 | 1,302.50 | 1,302.50 | -0.91% | 987,100 |
| Nov 28, 2025 | 1,298.50 | 1,319.50 | 1,295.00 | 1,314.50 | 1,314.50 | 1.23% | 886,000 |
| Nov 27, 2025 | 1,287.50 | 1,301.50 | 1,284.50 | 1,298.50 | 1,298.50 | 0.85% | 567,900 |
| Nov 26, 2025 | 1,269.00 | 1,287.50 | 1,267.00 | 1,287.50 | 1,287.50 | 1.90% | 838,500 |
| Nov 25, 2025 | 1,275.00 | 1,280.50 | 1,258.00 | 1,263.50 | 1,263.50 | -0.04% | 946,300 |
| Nov 21, 2025 | 1,249.00 | 1,276.50 | 1,249.00 | 1,264.00 | 1,264.00 | 1.20% | 928,700 |
| Nov 20, 2025 | 1,262.00 | 1,262.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.36% | 940,400 |
| Nov 19, 2025 | 1,247.50 | 1,255.00 | 1,238.50 | 1,244.50 | 1,244.50 | 0.57% | 1,221,900 |
| Nov 18, 2025 | 1,263.00 | 1,270.50 | 1,237.50 | 1,237.50 | 1,237.50 | -2.14% | 1,241,900 |
| Nov 17, 2025 | 1,263.50 | 1,275.00 | 1,263.00 | 1,264.50 | 1,264.50 | 0.08% | 1,241,400 |
| Nov 14, 2025 | 1,260.00 | 1,282.00 | 1,254.00 | 1,263.50 | 1,263.50 | 0.24% | 1,252,000 |
| Nov 13, 2025 | 1,274.50 | 1,280.00 | 1,258.00 | 1,260.50 | 1,260.50 | -0.47% | 813,600 |
| Nov 12, 2025 | 1,257.50 | 1,276.00 | 1,257.50 | 1,266.50 | 1,266.50 | 1.32% | 1,039,000 |
| Nov 11, 2025 | 1,262.00 | 1,264.50 | 1,234.00 | 1,250.00 | 1,250.00 | -0.95% | 1,098,000 |
| Nov 10, 2025 | 1,252.00 | 1,273.50 | 1,248.50 | 1,262.00 | 1,262.00 | 0.76% | 1,284,600 |
| Nov 7, 2025 | 1,230.00 | 1,255.50 | 1,214.50 | 1,252.50 | 1,252.50 | 1.58% | 2,748,900 |
| Nov 6, 2025 | 1,330.00 | 1,371.00 | 1,232.00 | 1,233.00 | 1,233.00 | -6.87% | 3,179,900 |
| Nov 5, 2025 | 1,331.00 | 1,331.50 | 1,300.50 | 1,324.00 | 1,324.00 | -0.19% | 1,023,200 |
| Nov 4, 2025 | 1,337.00 | 1,351.00 | 1,324.50 | 1,326.50 | 1,326.50 | -0.15% | 709,700 |
| Oct 31, 2025 | 1,330.00 | 1,332.50 | 1,310.50 | 1,328.50 | 1,328.50 | 0.08% | 661,600 |
| Oct 30, 2025 | 1,318.00 | 1,328.50 | 1,311.50 | 1,327.50 | 1,327.50 | 0.68% | 851,800 |
| Oct 29, 2025 | 1,345.00 | 1,346.00 | 1,315.00 | 1,318.50 | 1,318.50 | -1.68% | 659,000 |
| Oct 28, 2025 | 1,393.50 | 1,394.00 | 1,341.00 | 1,341.00 | 1,341.00 | -4.45% | 696,300 |
| Oct 27, 2025 | 1,410.00 | 1,413.00 | 1,393.50 | 1,403.50 | 1,403.50 | 0.32% | 673,200 |
| Oct 24, 2025 | 1,390.00 | 1,399.00 | 1,380.50 | 1,399.00 | 1,399.00 | 0.79% | 575,600 |
| Oct 23, 2025 | 1,379.00 | 1,388.00 | 1,369.50 | 1,388.00 | 1,388.00 | 1.02% | 577,200 |
| Oct 22, 2025 | 1,350.50 | 1,380.00 | 1,347.00 | 1,374.00 | 1,374.00 | 0.88% | 715,700 |
| Oct 21, 2025 | 1,363.00 | 1,371.50 | 1,356.50 | 1,362.00 | 1,362.00 | -0.04% | 561,300 |
| Oct 20, 2025 | 1,362.00 | 1,373.50 | 1,353.50 | 1,362.50 | 1,362.50 | 1.23% | 603,000 |
| Oct 17, 2025 | 1,330.00 | 1,347.50 | 1,328.00 | 1,346.00 | 1,346.00 | 0.37% | 572,100 |
| Oct 16, 2025 | 1,338.00 | 1,348.00 | 1,336.00 | 1,341.00 | 1,341.00 | 0.56% | 432,500 |
| Oct 15, 2025 | 1,323.50 | 1,338.50 | 1,312.00 | 1,333.50 | 1,333.50 | 1.79% | 454,800 |
| Oct 14, 2025 | 1,303.00 | 1,331.00 | 1,301.00 | 1,310.00 | 1,310.00 | -1.17% | 707,800 |
| Oct 10, 2025 | 1,368.00 | 1,368.00 | 1,325.50 | 1,325.50 | 1,325.50 | -3.91% | 638,500 |
| Oct 9, 2025 | 1,362.00 | 1,384.50 | 1,360.00 | 1,379.50 | 1,379.50 | 1.32% | 575,400 |
| Oct 8, 2025 | 1,368.00 | 1,380.50 | 1,360.50 | 1,361.50 | 1,361.50 | 0.18% | 492,800 |