DaikyoNishikawa Corporation (TYO:4246)
Japan
· Delayed Price · Currency is JPY 852.00
+22.00 (2.65%)
Apr 28, 2026, 3:30 PM JST
DaikyoNishikawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 833.00 | 852.00 | 827.00 | 852.00 | 852.00 | 2.65% | 347,300 |
| Apr 27, 2026 | 855.00 | 856.00 | 828.00 | 830.00 | 830.00 | -3.38% | 377,300 |
| Apr 24, 2026 | 855.00 | 863.00 | 850.00 | 859.00 | 859.00 | 0.47% | 235,900 |
| Apr 23, 2026 | 848.00 | 858.00 | 842.00 | 855.00 | 855.00 | 0.35% | 297,300 |
| Apr 22, 2026 | 872.00 | 874.00 | 850.00 | 852.00 | 852.00 | -1.96% | 226,800 |
| Apr 21, 2026 | 882.00 | 885.00 | 866.00 | 869.00 | 869.00 | -0.91% | 201,700 |
| Apr 20, 2026 | 887.00 | 887.00 | 874.00 | 877.00 | 877.00 | -0.11% | 239,500 |
| Apr 17, 2026 | 885.00 | 885.00 | 876.00 | 878.00 | 878.00 | 0.23% | 237,400 |
| Apr 16, 2026 | 884.00 | 890.00 | 876.00 | 876.00 | 876.00 | -0.79% | 180,200 |
| Apr 15, 2026 | 886.00 | 895.00 | 878.00 | 883.00 | 883.00 | 0.23% | 262,600 |
| Apr 14, 2026 | 875.00 | 884.00 | 872.00 | 881.00 | 881.00 | 1.03% | 204,100 |
| Apr 13, 2026 | 871.00 | 876.00 | 863.00 | 872.00 | 872.00 | 0.23% | 224,700 |
| Apr 10, 2026 | 879.00 | 884.00 | 869.00 | 870.00 | 870.00 | -0.46% | 310,400 |
| Apr 9, 2026 | 900.00 | 901.00 | 872.00 | 874.00 | 874.00 | -2.24% | 477,900 |
| Apr 8, 2026 | 888.00 | 899.00 | 880.00 | 894.00 | 894.00 | 3.00% | 334,000 |
| Apr 7, 2026 | 884.00 | 886.00 | 861.00 | 868.00 | 868.00 | -0.80% | 369,100 |
| Apr 6, 2026 | 914.00 | 921.00 | 875.00 | 875.00 | 875.00 | -1.02% | 448,600 |
| Apr 3, 2026 | 863.00 | 885.00 | 863.00 | 884.00 | 884.00 | 2.43% | 487,000 |
| Apr 2, 2026 | 860.00 | 873.00 | 850.00 | 863.00 | 863.00 | 0.94% | 426,900 |
| Apr 1, 2026 | 843.00 | 855.00 | 840.00 | 855.00 | 855.00 | 3.26% | 364,100 |
| Mar 31, 2026 | 826.00 | 837.00 | 819.00 | 828.00 | 828.00 | 0.12% | 416,100 |
| Mar 30, 2026 | 806.00 | 829.00 | 806.00 | 827.00 | 827.00 | -4.06% | 549,200 |
| Mar 27, 2026 | 861.00 | 871.00 | 855.00 | 862.00 | 843.00 | - | 321,400 |
| Mar 26, 2026 | 874.00 | 880.00 | 852.00 | 862.00 | 843.00 | -1.37% | 163,300 |
| Mar 25, 2026 | 868.00 | 877.00 | 866.00 | 874.00 | 854.74 | 2.82% | 261,700 |
| Mar 24, 2026 | 853.00 | 853.00 | 841.00 | 850.00 | 831.26 | 2.66% | 246,000 |
| Mar 23, 2026 | 844.00 | 846.00 | 823.00 | 828.00 | 809.75 | -4.61% | 479,100 |
| Mar 19, 2026 | 880.00 | 880.00 | 865.00 | 868.00 | 848.87 | -3.02% | 500,400 |
| Mar 18, 2026 | 883.00 | 895.00 | 882.00 | 895.00 | 875.27 | 2.40% | 226,000 |
| Mar 17, 2026 | 875.00 | 881.00 | 868.00 | 874.00 | 854.74 | 1.16% | 274,500 |
| Mar 16, 2026 | 862.00 | 869.00 | 853.00 | 864.00 | 844.96 | 1.17% | 351,200 |
| Mar 13, 2026 | 859.00 | 871.00 | 854.00 | 854.00 | 835.18 | -1.61% | 359,900 |
| Mar 12, 2026 | 885.00 | 891.00 | 867.00 | 868.00 | 848.87 | -2.14% | 365,400 |
| Mar 11, 2026 | 871.00 | 889.00 | 871.00 | 887.00 | 867.45 | 2.54% | 272,600 |
| Mar 10, 2026 | 860.00 | 869.00 | 851.00 | 865.00 | 845.93 | 2.37% | 302,500 |
| Mar 9, 2026 | 840.00 | 853.00 | 820.00 | 845.00 | 826.37 | -4.41% | 709,400 |
| Mar 6, 2026 | 880.00 | 888.00 | 866.00 | 884.00 | 864.52 | -0.45% | 378,100 |
| Mar 5, 2026 | 888.00 | 904.00 | 885.00 | 888.00 | 868.43 | 3.74% | 401,900 |
| Mar 4, 2026 | 885.00 | 890.00 | 842.00 | 856.00 | 837.13 | -5.93% | 1,001,700 |
| Mar 3, 2026 | 926.00 | 933.00 | 910.00 | 910.00 | 889.94 | -2.47% | 682,700 |
| Mar 2, 2026 | 922.00 | 934.00 | 919.00 | 933.00 | 912.44 | -1.17% | 558,300 |
| Feb 27, 2026 | 918.00 | 944.00 | 915.00 | 944.00 | 923.19 | 3.51% | 627,600 |
| Feb 26, 2026 | 910.00 | 923.00 | 910.00 | 912.00 | 891.90 | -0.33% | 327,400 |
| Feb 25, 2026 | 924.00 | 930.00 | 910.00 | 915.00 | 894.83 | -0.65% | 554,700 |
| Feb 24, 2026 | 911.00 | 925.00 | 905.00 | 921.00 | 900.70 | 1.21% | 564,500 |
| Feb 20, 2026 | 915.00 | 916.00 | 902.00 | 910.00 | 889.94 | -0.66% | 332,300 |
| Feb 19, 2026 | 904.00 | 920.00 | 894.00 | 916.00 | 895.81 | 0.99% | 370,100 |
| Feb 18, 2026 | 904.00 | 914.00 | 891.00 | 907.00 | 887.01 | 0.33% | 408,300 |
| Feb 17, 2026 | 917.00 | 937.00 | 903.00 | 904.00 | 884.07 | -1.85% | 513,200 |
| Feb 16, 2026 | 915.00 | 927.00 | 910.00 | 921.00 | 900.70 | 0.99% | 780,000 |
| Feb 13, 2026 | 889.00 | 919.00 | 883.00 | 912.00 | 891.90 | 4.35% | 1,403,300 |
| Feb 12, 2026 | 877.00 | 885.00 | 862.00 | 874.00 | 854.74 | -0.23% | 750,400 |
| Feb 10, 2026 | 865.00 | 876.00 | 860.00 | 876.00 | 856.69 | 2.46% | 635,700 |
| Feb 9, 2026 | 871.00 | 872.00 | 854.00 | 855.00 | 836.15 | -0.81% | 1,000,400 |
| Feb 6, 2026 | 850.00 | 867.00 | 849.00 | 862.00 | 843.00 | 1.53% | 1,100,400 |
| Feb 5, 2026 | 843.00 | 858.00 | 839.00 | 849.00 | 830.29 | 1.19% | 1,241,100 |
| Feb 4, 2026 | 831.00 | 839.00 | 827.00 | 839.00 | 820.51 | 1.57% | 780,100 |
| Feb 3, 2026 | 827.00 | 830.00 | 820.00 | 826.00 | 807.79 | 0.98% | 575,700 |
| Feb 2, 2026 | 827.00 | 836.00 | 818.00 | 818.00 | 799.97 | -0.12% | 545,400 |
| Jan 30, 2026 | 824.00 | 826.00 | 814.00 | 819.00 | 800.95 | 0.12% | 263,900 |
| Jan 29, 2026 | 821.00 | 823.00 | 809.00 | 818.00 | 799.97 | -0.49% | 391,200 |
| Jan 28, 2026 | 834.00 | 834.00 | 817.00 | 822.00 | 803.88 | -2.49% | 682,200 |
| Jan 27, 2026 | 840.00 | 844.00 | 832.00 | 843.00 | 824.42 | 1.57% | 1,045,400 |
| Jan 26, 2026 | 845.00 | 850.00 | 826.00 | 830.00 | 811.71 | -2.58% | 3,469,300 |
| Jan 23, 2026 | 846.00 | 852.00 | 839.00 | 852.00 | 833.22 | 1.07% | 314,800 |
| Jan 22, 2026 | 843.00 | 860.00 | 843.00 | 843.00 | 824.42 | 0.36% | 455,600 |
| Jan 21, 2026 | 836.00 | 849.00 | 834.00 | 840.00 | 821.48 | -0.36% | 601,300 |
| Jan 20, 2026 | 880.00 | 880.00 | 839.00 | 843.00 | 824.42 | -2.88% | 1,766,800 |
| Jan 19, 2026 | 833.00 | 868.00 | 817.00 | 868.00 | 848.87 | 4.83% | 1,298,900 |
| Jan 16, 2026 | 825.00 | 832.00 | 815.00 | 828.00 | 809.75 | -0.48% | 407,000 |
| Jan 15, 2026 | 835.00 | 840.00 | 825.00 | 832.00 | 813.66 | -1.42% | 359,500 |
| Jan 14, 2026 | 825.00 | 847.00 | 825.00 | 844.00 | 825.40 | 2.06% | 386,800 |
| Jan 13, 2026 | 820.00 | 830.00 | 817.00 | 827.00 | 808.77 | 1.22% | 612,900 |
| Jan 9, 2026 | 809.00 | 833.00 | 809.00 | 817.00 | 798.99 | 0.62% | 712,400 |
| Jan 8, 2026 | 812.00 | 831.00 | 805.00 | 812.00 | 794.10 | -1.69% | 1,311,500 |
| Jan 7, 2026 | 808.00 | 828.00 | 805.00 | 826.00 | 807.79 | 1.85% | 189,600 |
| Jan 6, 2026 | 807.00 | 824.00 | 807.00 | 811.00 | 793.12 | 0.62% | 270,600 |
| Jan 5, 2026 | 800.00 | 810.00 | 800.00 | 806.00 | 788.23 | 1.13% | 176,700 |
| Dec 30, 2025 | 793.00 | 799.00 | 789.00 | 797.00 | 779.43 | 0.50% | 111,500 |
| Dec 29, 2025 | 784.00 | 794.00 | 781.00 | 793.00 | 775.52 | 1.67% | 146,600 |
| Dec 26, 2025 | 780.00 | 783.00 | 776.00 | 780.00 | 762.81 | 0.39% | 72,100 |
| Dec 25, 2025 | 784.00 | 784.00 | 777.00 | 777.00 | 759.87 | -0.26% | 46,000 |
| Dec 24, 2025 | 787.00 | 787.00 | 776.00 | 779.00 | 761.83 | -0.64% | 76,900 |
| Dec 23, 2025 | 789.00 | 794.00 | 778.00 | 784.00 | 766.72 | -0.63% | 111,500 |
| Dec 22, 2025 | 790.00 | 793.00 | 787.00 | 789.00 | 771.61 | - | 88,900 |
| Dec 19, 2025 | 779.00 | 790.00 | 777.00 | 789.00 | 771.61 | 1.54% | 208,000 |
| Dec 18, 2025 | 769.00 | 777.00 | 764.00 | 777.00 | 759.87 | 1.44% | 92,400 |
| Dec 17, 2025 | 769.00 | 769.00 | 760.00 | 766.00 | 749.12 | 0.66% | 78,900 |
| Dec 16, 2025 | 775.00 | 775.00 | 761.00 | 761.00 | 744.23 | -1.55% | 70,300 |
| Dec 15, 2025 | 765.00 | 773.00 | 763.00 | 773.00 | 755.96 | 1.18% | 127,700 |
| Dec 12, 2025 | 759.00 | 767.00 | 758.00 | 764.00 | 747.16 | 1.60% | 93,500 |
| Dec 11, 2025 | 770.00 | 770.00 | 752.00 | 752.00 | 735.42 | -1.83% | 85,100 |
| Dec 10, 2025 | 761.00 | 770.00 | 761.00 | 766.00 | 749.12 | 1.06% | 61,300 |
| Dec 9, 2025 | 758.00 | 762.00 | 756.00 | 758.00 | 741.29 | -0.13% | 72,900 |
| Dec 8, 2025 | 759.00 | 763.00 | 756.00 | 759.00 | 742.27 | - | 64,900 |
| Dec 5, 2025 | 771.00 | 772.00 | 759.00 | 759.00 | 742.27 | -1.81% | 92,600 |
| Dec 4, 2025 | 769.00 | 778.00 | 766.00 | 773.00 | 755.96 | 1.05% | 114,000 |
| Dec 3, 2025 | 759.00 | 767.00 | 757.00 | 765.00 | 748.14 | 0.79% | 83,800 |
| Dec 2, 2025 | 763.00 | 763.00 | 756.00 | 759.00 | 742.27 | -0.78% | 62,000 |
| Dec 1, 2025 | 766.00 | 773.00 | 760.00 | 765.00 | 748.14 | - | 143,800 |