Daicel Corporation (TYO:4202)
Japan
· Delayed Price · Currency is JPY 1,238.50
+20.00 (1.64%)
Apr 28, 2026, 3:30 PM JST
Daicel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,222.50 | 1,238.50 | 1,214.50 | 1,238.50 | 1,238.50 | 1.64% | 1,089,500 |
| Apr 27, 2026 | 1,208.50 | 1,220.50 | 1,199.00 | 1,218.50 | 1,218.50 | 1.25% | 986,100 |
| Apr 24, 2026 | 1,216.00 | 1,225.00 | 1,203.00 | 1,203.50 | 1,203.50 | -1.03% | 1,041,800 |
| Apr 23, 2026 | 1,230.00 | 1,232.00 | 1,208.00 | 1,216.00 | 1,216.00 | -1.62% | 1,149,500 |
| Apr 22, 2026 | 1,239.00 | 1,249.50 | 1,233.00 | 1,236.00 | 1,236.00 | -1.04% | 1,047,600 |
| Apr 21, 2026 | 1,256.00 | 1,257.50 | 1,241.50 | 1,249.00 | 1,249.00 | 0.64% | 803,200 |
| Apr 20, 2026 | 1,259.00 | 1,259.50 | 1,238.00 | 1,241.00 | 1,241.00 | -0.52% | 905,600 |
| Apr 17, 2026 | 1,267.00 | 1,267.00 | 1,247.50 | 1,247.50 | 1,247.50 | -2.16% | 942,900 |
| Apr 16, 2026 | 1,268.00 | 1,277.50 | 1,265.50 | 1,275.00 | 1,275.00 | 0.75% | 970,800 |
| Apr 15, 2026 | 1,273.00 | 1,280.00 | 1,259.00 | 1,265.50 | 1,265.50 | 0.20% | 1,010,300 |
| Apr 14, 2026 | 1,273.00 | 1,276.00 | 1,258.00 | 1,263.00 | 1,263.00 | 0.48% | 791,300 |
| Apr 13, 2026 | 1,261.00 | 1,265.00 | 1,249.50 | 1,257.00 | 1,257.00 | -1.18% | 934,900 |
| Apr 10, 2026 | 1,263.50 | 1,278.50 | 1,263.50 | 1,272.00 | 1,272.00 | 0.79% | 1,180,500 |
| Apr 9, 2026 | 1,276.00 | 1,279.00 | 1,256.50 | 1,262.00 | 1,262.00 | -1.41% | 1,395,800 |
| Apr 8, 2026 | 1,259.50 | 1,284.50 | 1,250.50 | 1,280.00 | 1,280.00 | 4.83% | 1,737,400 |
| Apr 7, 2026 | 1,221.00 | 1,231.50 | 1,211.00 | 1,221.00 | 1,221.00 | -0.53% | 1,307,900 |
| Apr 6, 2026 | 1,236.00 | 1,240.00 | 1,227.50 | 1,227.50 | 1,227.50 | -1.05% | 1,028,200 |
| Apr 3, 2026 | 1,227.50 | 1,244.00 | 1,227.50 | 1,240.50 | 1,240.50 | 0.40% | 938,100 |
| Apr 2, 2026 | 1,253.50 | 1,265.00 | 1,229.50 | 1,235.50 | 1,235.50 | -1.59% | 1,339,200 |
| Apr 1, 2026 | 1,255.50 | 1,257.00 | 1,234.00 | 1,255.50 | 1,255.50 | 2.45% | 1,662,000 |
| Mar 31, 2026 | 1,209.50 | 1,241.00 | 1,205.00 | 1,225.50 | 1,225.50 | 0.62% | 1,984,900 |
| Mar 30, 2026 | 1,200.50 | 1,228.50 | 1,198.00 | 1,218.00 | 1,218.00 | -5.18% | 1,935,700 |
| Mar 27, 2026 | 1,322.00 | 1,331.50 | 1,280.00 | 1,284.50 | 1,254.50 | -4.75% | 2,556,300 |
| Mar 26, 2026 | 1,367.50 | 1,367.50 | 1,336.50 | 1,348.50 | 1,317.01 | -0.70% | 1,015,000 |
| Mar 25, 2026 | 1,383.00 | 1,383.00 | 1,350.00 | 1,358.00 | 1,326.28 | 1.91% | 1,153,100 |
| Mar 24, 2026 | 1,337.50 | 1,343.00 | 1,320.50 | 1,332.50 | 1,301.38 | 1.91% | 1,201,800 |
| Mar 23, 2026 | 1,322.50 | 1,324.00 | 1,285.00 | 1,307.50 | 1,276.96 | -3.33% | 1,762,100 |
| Mar 19, 2026 | 1,389.50 | 1,389.50 | 1,351.50 | 1,352.50 | 1,320.91 | -4.18% | 1,634,800 |
| Mar 18, 2026 | 1,395.00 | 1,412.00 | 1,389.00 | 1,411.50 | 1,378.53 | 2.17% | 715,200 |
| Mar 17, 2026 | 1,396.50 | 1,402.50 | 1,378.00 | 1,381.50 | 1,349.23 | -0.36% | 947,100 |
| Mar 16, 2026 | 1,386.00 | 1,398.50 | 1,378.00 | 1,386.50 | 1,354.12 | - | 922,800 |
| Mar 13, 2026 | 1,383.00 | 1,410.50 | 1,378.00 | 1,386.50 | 1,354.12 | -1.60% | 1,442,900 |
| Mar 12, 2026 | 1,434.50 | 1,438.00 | 1,404.50 | 1,409.00 | 1,376.09 | -2.36% | 805,500 |
| Mar 11, 2026 | 1,454.00 | 1,461.50 | 1,438.00 | 1,443.00 | 1,409.30 | 0.38% | 924,200 |
| Mar 10, 2026 | 1,441.50 | 1,452.00 | 1,427.50 | 1,437.50 | 1,403.93 | 1.84% | 1,197,400 |
| Mar 9, 2026 | 1,419.50 | 1,440.00 | 1,391.50 | 1,411.50 | 1,378.53 | -6.80% | 1,661,900 |
| Mar 6, 2026 | 1,468.00 | 1,514.50 | 1,457.00 | 1,514.50 | 1,479.13 | 1.27% | 1,070,000 |
| Mar 5, 2026 | 1,500.00 | 1,521.50 | 1,478.50 | 1,495.50 | 1,460.57 | 2.75% | 1,307,100 |
| Mar 4, 2026 | 1,493.00 | 1,520.00 | 1,445.00 | 1,455.50 | 1,421.51 | -4.21% | 1,689,200 |
| Mar 3, 2026 | 1,584.00 | 1,594.00 | 1,513.50 | 1,519.50 | 1,484.01 | -5.39% | 1,496,200 |
| Mar 2, 2026 | 1,574.00 | 1,606.00 | 1,548.00 | 1,606.00 | 1,568.49 | -2.04% | 1,270,300 |
| Feb 27, 2026 | 1,616.50 | 1,644.50 | 1,611.50 | 1,639.50 | 1,601.21 | 0.80% | 820,600 |
| Feb 26, 2026 | 1,634.50 | 1,647.50 | 1,622.50 | 1,626.50 | 1,588.51 | -0.46% | 886,700 |
| Feb 25, 2026 | 1,658.00 | 1,658.00 | 1,620.00 | 1,634.00 | 1,595.84 | -0.67% | 859,900 |
| Feb 24, 2026 | 1,639.00 | 1,652.50 | 1,625.50 | 1,645.00 | 1,606.58 | 0.98% | 813,600 |
| Feb 20, 2026 | 1,631.00 | 1,637.50 | 1,609.00 | 1,629.00 | 1,590.95 | -1.48% | 834,100 |
| Feb 19, 2026 | 1,642.00 | 1,658.00 | 1,639.50 | 1,653.50 | 1,614.88 | 0.82% | 611,600 |
| Feb 18, 2026 | 1,625.00 | 1,643.00 | 1,625.00 | 1,640.00 | 1,601.70 | 1.27% | 609,800 |
| Feb 17, 2026 | 1,607.00 | 1,624.50 | 1,600.00 | 1,619.50 | 1,581.68 | 1.25% | 610,500 |
| Feb 16, 2026 | 1,605.00 | 1,618.00 | 1,599.00 | 1,599.50 | 1,562.14 | -0.25% | 515,100 |
| Feb 13, 2026 | 1,618.00 | 1,623.00 | 1,599.00 | 1,603.50 | 1,566.05 | -0.90% | 742,200 |
| Feb 12, 2026 | 1,600.00 | 1,618.00 | 1,595.50 | 1,618.00 | 1,580.21 | 1.13% | 827,200 |
| Feb 10, 2026 | 1,588.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,562.63 | 1.17% | 746,300 |
| Feb 9, 2026 | 1,600.00 | 1,605.50 | 1,572.50 | 1,581.50 | 1,544.56 | 0.89% | 885,000 |
| Feb 6, 2026 | 1,540.00 | 1,579.50 | 1,520.00 | 1,567.50 | 1,530.89 | 0.80% | 1,176,500 |
| Feb 5, 2026 | 1,540.00 | 1,577.50 | 1,475.00 | 1,555.00 | 1,518.68 | 1.77% | 2,736,100 |
| Feb 4, 2026 | 1,487.00 | 1,535.00 | 1,484.00 | 1,528.00 | 1,492.31 | 3.31% | 1,273,200 |
| Feb 3, 2026 | 1,463.50 | 1,481.00 | 1,455.00 | 1,479.00 | 1,444.46 | 2.28% | 794,900 |
| Feb 2, 2026 | 1,469.00 | 1,478.50 | 1,438.00 | 1,446.00 | 1,412.23 | -0.65% | 909,400 |
| Jan 30, 2026 | 1,451.00 | 1,460.00 | 1,441.50 | 1,455.50 | 1,421.51 | 0.83% | 739,000 |
| Jan 29, 2026 | 1,430.00 | 1,449.00 | 1,416.50 | 1,443.50 | 1,409.79 | 0.84% | 753,200 |
| Jan 28, 2026 | 1,443.50 | 1,450.00 | 1,430.50 | 1,431.50 | 1,398.07 | -2.25% | 770,000 |
| Jan 27, 2026 | 1,445.00 | 1,469.50 | 1,443.00 | 1,464.50 | 1,430.30 | 0.65% | 815,000 |
| Jan 26, 2026 | 1,456.00 | 1,466.50 | 1,450.50 | 1,455.00 | 1,421.02 | -1.85% | 820,200 |
| Jan 23, 2026 | 1,486.50 | 1,493.00 | 1,474.50 | 1,482.50 | 1,447.88 | 0.07% | 634,400 |
| Jan 22, 2026 | 1,470.00 | 1,490.00 | 1,466.50 | 1,481.50 | 1,446.90 | 1.61% | 581,800 |
| Jan 21, 2026 | 1,434.00 | 1,458.00 | 1,430.00 | 1,458.00 | 1,423.95 | -0.24% | 711,800 |
| Jan 20, 2026 | 1,475.00 | 1,480.00 | 1,459.50 | 1,461.50 | 1,427.37 | -2.04% | 935,000 |
| Jan 19, 2026 | 1,482.00 | 1,492.00 | 1,457.00 | 1,492.00 | 1,457.15 | 0.17% | 830,800 |
| Jan 16, 2026 | 1,476.00 | 1,497.00 | 1,474.00 | 1,489.50 | 1,454.71 | 0.44% | 627,600 |
| Jan 15, 2026 | 1,462.00 | 1,485.00 | 1,456.50 | 1,483.00 | 1,448.36 | 1.16% | 972,200 |
| Jan 14, 2026 | 1,458.00 | 1,476.50 | 1,456.00 | 1,466.00 | 1,431.76 | 1.14% | 812,300 |
| Jan 13, 2026 | 1,450.00 | 1,452.00 | 1,430.50 | 1,449.50 | 1,415.65 | 1.79% | 942,200 |
| Jan 9, 2026 | 1,425.00 | 1,438.50 | 1,420.00 | 1,424.00 | 1,390.74 | 0.53% | 953,600 |
| Jan 8, 2026 | 1,439.00 | 1,444.00 | 1,416.00 | 1,416.50 | 1,383.42 | -2.18% | 1,350,100 |
| Jan 7, 2026 | 1,440.00 | 1,463.50 | 1,428.50 | 1,448.00 | 1,414.18 | 0.31% | 1,096,300 |
| Jan 6, 2026 | 1,421.00 | 1,456.50 | 1,420.00 | 1,443.50 | 1,409.79 | 2.09% | 1,079,100 |
| Jan 5, 2026 | 1,407.50 | 1,421.00 | 1,400.50 | 1,414.00 | 1,380.98 | 1.07% | 1,007,500 |
| Dec 30, 2025 | 1,412.00 | 1,422.00 | 1,399.00 | 1,399.00 | 1,366.33 | -0.92% | 555,000 |
| Dec 29, 2025 | 1,408.00 | 1,416.00 | 1,402.00 | 1,412.00 | 1,379.02 | 0.97% | 609,900 |
| Dec 26, 2025 | 1,409.50 | 1,411.50 | 1,391.50 | 1,398.50 | 1,365.84 | -0.29% | 448,200 |
| Dec 25, 2025 | 1,415.50 | 1,416.00 | 1,400.00 | 1,402.50 | 1,369.74 | -0.36% | 674,500 |
| Dec 24, 2025 | 1,403.50 | 1,407.50 | 1,396.00 | 1,407.50 | 1,374.63 | 0.07% | 631,700 |
| Dec 23, 2025 | 1,386.00 | 1,410.00 | 1,383.50 | 1,406.50 | 1,373.65 | 1.48% | 911,000 |
| Dec 22, 2025 | 1,389.00 | 1,397.00 | 1,381.00 | 1,386.00 | 1,353.63 | -0.07% | 892,600 |
| Dec 19, 2025 | 1,377.00 | 1,389.50 | 1,371.50 | 1,387.00 | 1,354.61 | 1.43% | 1,245,100 |
| Dec 18, 2025 | 1,364.00 | 1,372.50 | 1,352.00 | 1,367.50 | 1,335.56 | 1.11% | 896,100 |
| Dec 17, 2025 | 1,373.00 | 1,374.00 | 1,349.00 | 1,352.50 | 1,320.91 | -0.95% | 628,000 |
| Dec 16, 2025 | 1,396.00 | 1,396.00 | 1,365.50 | 1,365.50 | 1,333.61 | -2.18% | 779,600 |
| Dec 15, 2025 | 1,378.50 | 1,397.00 | 1,374.50 | 1,396.00 | 1,363.40 | 1.64% | 892,200 |
| Dec 12, 2025 | 1,360.00 | 1,376.00 | 1,355.00 | 1,373.50 | 1,341.42 | 2.46% | 884,600 |
| Dec 11, 2025 | 1,354.00 | 1,357.00 | 1,338.00 | 1,340.50 | 1,309.19 | -0.04% | 823,300 |
| Dec 10, 2025 | 1,326.50 | 1,349.50 | 1,324.50 | 1,341.00 | 1,309.68 | 1.21% | 737,600 |
| Dec 9, 2025 | 1,310.00 | 1,325.00 | 1,309.00 | 1,325.00 | 1,294.05 | 1.30% | 757,300 |
| Dec 8, 2025 | 1,300.00 | 1,313.50 | 1,298.50 | 1,308.00 | 1,277.45 | 0.73% | 692,500 |
| Dec 5, 2025 | 1,300.00 | 1,309.50 | 1,293.50 | 1,298.50 | 1,268.17 | -1.18% | 924,100 |
| Dec 4, 2025 | 1,299.00 | 1,319.00 | 1,296.50 | 1,314.00 | 1,283.31 | 1.15% | 949,600 |
| Dec 3, 2025 | 1,301.00 | 1,306.00 | 1,295.50 | 1,299.00 | 1,268.66 | -0.27% | 736,700 |
| Dec 2, 2025 | 1,302.50 | 1,315.50 | 1,294.50 | 1,302.50 | 1,272.08 | - | 842,500 |
| Dec 1, 2025 | 1,319.00 | 1,329.00 | 1,302.50 | 1,302.50 | 1,272.08 | -0.91% | 987,100 |