Daito Chemix Corporation (TYO:4366)
Japan
· Delayed Price · Currency is JPY 432.00
+9.00 (2.13%)
Apr 28, 2026, 3:30 PM JST
Daito Chemix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 421.00 | 432.00 | 419.00 | 432.00 | 432.00 | 2.13% | 83,500 |
| Apr 27, 2026 | 430.00 | 431.00 | 422.00 | 423.00 | 423.00 | -2.76% | 57,600 |
| Apr 24, 2026 | 440.00 | 440.00 | 430.00 | 435.00 | 435.00 | -1.14% | 44,300 |
| Apr 23, 2026 | 451.00 | 451.00 | 433.00 | 440.00 | 440.00 | -1.79% | 73,400 |
| Apr 22, 2026 | 455.00 | 455.00 | 443.00 | 448.00 | 448.00 | -2.82% | 86,200 |
| Apr 21, 2026 | 458.00 | 461.00 | 451.00 | 461.00 | 461.00 | 1.77% | 73,900 |
| Apr 20, 2026 | 458.00 | 467.00 | 453.00 | 453.00 | 453.00 | -0.22% | 70,900 |
| Apr 17, 2026 | 470.00 | 470.00 | 450.00 | 454.00 | 454.00 | -2.78% | 112,500 |
| Apr 16, 2026 | 467.00 | 472.00 | 459.00 | 467.00 | 467.00 | 1.52% | 171,300 |
| Apr 15, 2026 | 460.00 | 469.00 | 451.00 | 460.00 | 460.00 | 0.88% | 147,400 |
| Apr 14, 2026 | 450.00 | 468.00 | 450.00 | 456.00 | 456.00 | 2.47% | 186,800 |
| Apr 13, 2026 | 438.00 | 459.00 | 438.00 | 445.00 | 445.00 | 3.49% | 264,000 |
| Apr 10, 2026 | 435.00 | 438.00 | 429.00 | 430.00 | 430.00 | -0.23% | 83,600 |
| Apr 9, 2026 | 441.00 | 442.00 | 421.00 | 431.00 | 431.00 | -1.82% | 141,900 |
| Apr 8, 2026 | 431.00 | 444.00 | 429.00 | 439.00 | 439.00 | 3.54% | 221,200 |
| Apr 7, 2026 | 420.00 | 430.00 | 417.00 | 424.00 | 424.00 | 1.92% | 205,000 |
| Apr 6, 2026 | 421.00 | 439.00 | 410.00 | 416.00 | 416.00 | 9.19% | 679,900 |
| Apr 3, 2026 | 372.00 | 382.00 | 371.00 | 381.00 | 381.00 | 3.53% | 50,500 |
| Apr 2, 2026 | 374.00 | 378.00 | 367.00 | 368.00 | 368.00 | -1.60% | 44,700 |
| Apr 1, 2026 | 370.00 | 375.00 | 366.00 | 374.00 | 374.00 | 3.89% | 75,900 |
| Mar 31, 2026 | 360.00 | 365.00 | 352.00 | 360.00 | 360.00 | -1.64% | 79,100 |
| Mar 30, 2026 | 362.00 | 373.00 | 360.00 | 366.00 | 366.00 | -6.87% | 105,600 |
| Mar 27, 2026 | 394.00 | 400.00 | 384.00 | 393.00 | 385.00 | -0.51% | 91,500 |
| Mar 26, 2026 | 408.00 | 412.00 | 393.00 | 395.00 | 386.96 | -4.13% | 101,000 |
| Mar 25, 2026 | 413.00 | 415.00 | 410.00 | 412.00 | 403.61 | 2.74% | 45,500 |
| Mar 24, 2026 | 400.00 | 416.00 | 396.00 | 401.00 | 392.84 | 3.62% | 303,300 |
| Mar 23, 2026 | 394.00 | 397.00 | 385.00 | 387.00 | 379.12 | -6.52% | 158,400 |
| Mar 19, 2026 | 432.00 | 440.00 | 411.00 | 414.00 | 405.57 | -9.01% | 265,800 |
| Mar 18, 2026 | 416.00 | 455.00 | 413.00 | 455.00 | 445.74 | 10.98% | 173,300 |
| Mar 17, 2026 | 419.00 | 419.00 | 409.00 | 410.00 | 401.65 | -1.20% | 50,300 |
| Mar 16, 2026 | 410.00 | 420.00 | 410.00 | 415.00 | 406.55 | 1.22% | 44,600 |
| Mar 13, 2026 | 415.00 | 415.00 | 406.00 | 410.00 | 401.65 | -1.20% | 86,600 |
| Mar 12, 2026 | 420.00 | 426.00 | 413.00 | 415.00 | 406.55 | -2.58% | 86,000 |
| Mar 11, 2026 | 418.00 | 432.00 | 418.00 | 426.00 | 417.33 | 1.91% | 46,700 |
| Mar 10, 2026 | 416.00 | 422.00 | 412.00 | 418.00 | 409.49 | 2.20% | 63,100 |
| Mar 9, 2026 | 408.00 | 411.00 | 402.00 | 409.00 | 400.67 | -3.54% | 102,500 |
| Mar 6, 2026 | 431.00 | 431.00 | 418.00 | 424.00 | 415.37 | -2.75% | 81,400 |
| Mar 5, 2026 | 424.00 | 445.00 | 424.00 | 436.00 | 427.12 | 6.86% | 150,000 |
| Mar 4, 2026 | 423.00 | 426.00 | 399.00 | 408.00 | 399.69 | -6.85% | 267,100 |
| Mar 3, 2026 | 436.00 | 455.00 | 435.00 | 438.00 | 429.08 | - | 173,800 |
| Mar 2, 2026 | 446.00 | 457.00 | 434.00 | 438.00 | 429.08 | -4.58% | 279,500 |
| Feb 27, 2026 | 450.00 | 460.00 | 443.00 | 459.00 | 449.66 | 3.15% | 116,600 |
| Feb 26, 2026 | 440.00 | 453.00 | 438.00 | 445.00 | 435.94 | 2.06% | 225,500 |
| Feb 25, 2026 | 459.00 | 459.00 | 436.00 | 436.00 | 427.12 | -2.02% | 120,400 |
| Feb 24, 2026 | 428.00 | 445.00 | 427.00 | 445.00 | 435.94 | 3.01% | 189,000 |
| Feb 20, 2026 | 436.00 | 436.00 | 425.00 | 432.00 | 423.21 | -1.82% | 105,000 |
| Feb 19, 2026 | 446.00 | 447.00 | 428.00 | 440.00 | 431.04 | -1.57% | 212,700 |
| Feb 18, 2026 | 492.00 | 495.00 | 443.00 | 447.00 | 437.90 | 4.44% | 895,800 |
| Feb 17, 2026 | 409.00 | 430.00 | 402.00 | 428.00 | 419.29 | 4.65% | 213,200 |
| Feb 16, 2026 | 409.00 | 414.00 | 406.00 | 409.00 | 400.67 | 0.25% | 107,000 |
| Feb 13, 2026 | 407.00 | 408.00 | 400.00 | 408.00 | 399.69 | -0.24% | 66,000 |
| Feb 12, 2026 | 403.00 | 415.00 | 402.00 | 409.00 | 400.67 | 2.25% | 109,400 |
| Feb 10, 2026 | 402.00 | 408.00 | 397.00 | 400.00 | 391.86 | 0.76% | 110,100 |
| Feb 9, 2026 | 400.00 | 402.00 | 393.00 | 397.00 | 388.92 | 1.79% | 76,900 |
| Feb 6, 2026 | 395.00 | 395.00 | 381.00 | 390.00 | 382.06 | -0.76% | 83,600 |
| Feb 5, 2026 | 397.00 | 405.00 | 391.00 | 393.00 | 385.00 | -1.01% | 82,800 |
| Feb 4, 2026 | 395.00 | 400.00 | 389.00 | 397.00 | 388.92 | - | 96,600 |
| Feb 3, 2026 | 405.00 | 405.00 | 394.00 | 397.00 | 388.92 | - | 94,600 |
| Feb 2, 2026 | 379.00 | 410.00 | 376.00 | 397.00 | 388.92 | 7.01% | 317,700 |
| Jan 30, 2026 | 374.00 | 375.00 | 367.00 | 371.00 | 363.45 | -2.88% | 138,400 |
| Jan 29, 2026 | 373.00 | 383.00 | 356.00 | 382.00 | 374.22 | -3.78% | 354,900 |
| Jan 28, 2026 | 416.00 | 416.00 | 391.00 | 397.00 | 388.92 | -1.49% | 269,400 |
| Jan 27, 2026 | 394.00 | 405.00 | 386.00 | 403.00 | 394.80 | 3.07% | 110,100 |
| Jan 26, 2026 | 400.00 | 400.00 | 390.00 | 391.00 | 383.04 | -3.22% | 127,300 |
| Jan 23, 2026 | 405.00 | 405.00 | 397.00 | 404.00 | 395.78 | - | 91,100 |
| Jan 22, 2026 | 403.00 | 413.00 | 392.00 | 404.00 | 395.78 | 2.28% | 210,100 |
| Jan 21, 2026 | 412.00 | 419.00 | 390.00 | 395.00 | 386.96 | -5.73% | 517,900 |
| Jan 20, 2026 | 471.00 | 471.00 | 401.00 | 419.00 | 410.47 | 7.16% | 1,761,000 |
| Jan 19, 2026 | 375.00 | 394.00 | 373.00 | 391.00 | 383.04 | 8.61% | 302,100 |
| Jan 16, 2026 | 373.00 | 374.00 | 355.00 | 360.00 | 352.67 | -2.70% | 136,400 |
| Jan 15, 2026 | 358.00 | 372.00 | 353.00 | 370.00 | 362.47 | 4.82% | 213,200 |
| Jan 14, 2026 | 351.00 | 359.00 | 350.00 | 353.00 | 345.81 | 1.44% | 113,100 |
| Jan 13, 2026 | 354.00 | 355.00 | 344.00 | 348.00 | 340.92 | -0.85% | 182,400 |
| Jan 9, 2026 | 356.00 | 358.00 | 346.00 | 351.00 | 343.85 | -0.28% | 132,400 |
| Jan 8, 2026 | 342.00 | 353.00 | 338.00 | 352.00 | 344.83 | 4.14% | 172,800 |
| Jan 7, 2026 | 340.00 | 344.00 | 335.00 | 338.00 | 331.12 | 0.90% | 121,200 |
| Jan 6, 2026 | 333.00 | 335.00 | 328.00 | 335.00 | 328.18 | 3.40% | 104,000 |
| Jan 5, 2026 | 323.00 | 327.00 | 313.00 | 324.00 | 317.40 | 8.00% | 256,600 |
| Dec 30, 2025 | 299.00 | 302.00 | 298.00 | 300.00 | 293.89 | 0.67% | 19,400 |
| Dec 29, 2025 | 300.00 | 303.00 | 298.00 | 298.00 | 291.93 | 0.68% | 72,900 |
| Dec 26, 2025 | 297.00 | 300.00 | 295.00 | 296.00 | 289.97 | 0.34% | 59,200 |
| Dec 25, 2025 | 294.00 | 297.00 | 293.00 | 295.00 | 288.99 | 0.34% | 42,900 |
| Dec 24, 2025 | 295.00 | 295.00 | 290.00 | 294.00 | 288.02 | - | 34,400 |
| Dec 23, 2025 | 289.00 | 294.00 | 286.00 | 294.00 | 288.02 | 2.08% | 60,100 |
| Dec 22, 2025 | 285.00 | 288.00 | 283.00 | 288.00 | 282.14 | 1.05% | 59,000 |
| Dec 19, 2025 | 285.00 | 286.00 | 283.00 | 285.00 | 279.20 | 0.35% | 58,300 |
| Dec 18, 2025 | 288.00 | 288.00 | 283.00 | 284.00 | 278.22 | -1.05% | 25,700 |
| Dec 17, 2025 | 287.00 | 287.00 | 282.00 | 287.00 | 281.16 | - | 39,300 |
| Dec 16, 2025 | 296.00 | 296.00 | 286.00 | 287.00 | 281.16 | -3.37% | 41,100 |
| Dec 15, 2025 | 301.00 | 302.00 | 295.00 | 297.00 | 290.95 | -1.00% | 31,700 |
| Dec 12, 2025 | 293.00 | 301.00 | 291.00 | 300.00 | 293.89 | 2.74% | 113,800 |
| Dec 11, 2025 | 288.00 | 292.00 | 286.00 | 292.00 | 286.06 | 1.74% | 33,500 |
| Dec 10, 2025 | 285.00 | 287.00 | 284.00 | 287.00 | 281.16 | 0.35% | 46,700 |
| Dec 9, 2025 | 284.00 | 286.00 | 283.00 | 286.00 | 280.18 | 1.06% | 51,900 |
| Dec 8, 2025 | 285.00 | 285.00 | 282.00 | 283.00 | 277.24 | -0.70% | 338,800 |
| Dec 5, 2025 | 289.00 | 291.00 | 284.00 | 285.00 | 279.20 | -0.70% | 96,700 |
| Dec 4, 2025 | 287.00 | 290.00 | 285.00 | 287.00 | 281.16 | 0.35% | 58,600 |
| Dec 3, 2025 | 285.00 | 288.00 | 281.00 | 286.00 | 280.18 | 0.35% | 55,700 |
| Dec 2, 2025 | 294.00 | 294.00 | 283.00 | 285.00 | 279.20 | -1.72% | 107,400 |
| Dec 1, 2025 | 301.00 | 301.00 | 288.00 | 290.00 | 284.10 | -3.65% | 255,700 |