Daishin Chemical Co.,Ltd. (TYO:4629)
Japan
· Delayed Price · Currency is JPY 1,997.00
+42.00 (2.15%)
Apr 28, 2026, 3:30 PM JST
Daishin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,955.00 | 2,024.00 | 1,942.00 | 1,997.00 | 1,997.00 | 2.15% | 7,700 |
| Apr 27, 2026 | 1,995.00 | 1,995.00 | 1,891.00 | 1,955.00 | 1,955.00 | -2.30% | 11,200 |
| Apr 24, 2026 | 2,037.00 | 2,042.00 | 2,001.00 | 2,001.00 | 2,001.00 | -1.77% | 11,100 |
| Apr 23, 2026 | 2,090.00 | 2,090.00 | 2,031.00 | 2,037.00 | 2,037.00 | -2.95% | 10,500 |
| Apr 22, 2026 | 2,133.00 | 2,133.00 | 2,090.00 | 2,099.00 | 2,099.00 | -0.90% | 5,500 |
| Apr 21, 2026 | 2,118.00 | 2,121.00 | 2,100.00 | 2,118.00 | 2,118.00 | 1.24% | 5,100 |
| Apr 20, 2026 | 2,151.00 | 2,151.00 | 2,075.00 | 2,092.00 | 2,092.00 | -2.70% | 5,700 |
| Apr 17, 2026 | 2,148.00 | 2,150.00 | 2,098.00 | 2,150.00 | 2,150.00 | 1.56% | 4,600 |
| Apr 16, 2026 | 2,121.00 | 2,151.00 | 2,057.00 | 2,117.00 | 2,117.00 | -0.61% | 12,100 |
| Apr 15, 2026 | 2,168.00 | 2,250.00 | 2,091.00 | 2,130.00 | 2,130.00 | -0.88% | 32,000 |
| Apr 14, 2026 | 2,139.00 | 2,159.00 | 2,058.00 | 2,149.00 | 2,149.00 | 2.87% | 20,500 |
| Apr 13, 2026 | 2,149.00 | 2,149.00 | 2,020.00 | 2,089.00 | 2,089.00 | -0.95% | 16,200 |
| Apr 10, 2026 | 1,961.00 | 2,129.00 | 1,936.00 | 2,109.00 | 2,109.00 | 7.60% | 27,800 |
| Apr 9, 2026 | 1,950.00 | 1,979.00 | 1,940.00 | 1,960.00 | 1,960.00 | 1.03% | 9,200 |
| Apr 8, 2026 | 2,030.00 | 2,030.00 | 1,929.00 | 1,940.00 | 1,940.00 | -5.04% | 44,200 |
| Apr 7, 2026 | 1,981.00 | 2,049.00 | 1,965.00 | 2,043.00 | 2,043.00 | 3.76% | 37,300 |
| Apr 6, 2026 | 1,875.00 | 1,973.00 | 1,875.00 | 1,969.00 | 1,969.00 | 5.58% | 13,400 |
| Apr 3, 2026 | 1,792.00 | 1,865.00 | 1,792.00 | 1,865.00 | 1,865.00 | 4.13% | 4,100 |
| Apr 2, 2026 | 1,855.00 | 1,855.00 | 1,773.00 | 1,791.00 | 1,791.00 | -3.86% | 11,600 |
| Apr 1, 2026 | 1,829.00 | 1,872.00 | 1,802.00 | 1,863.00 | 1,863.00 | 3.50% | 5,700 |
| Mar 31, 2026 | 1,809.00 | 1,862.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.39% | 11,100 |
| Mar 30, 2026 | 1,797.00 | 1,852.00 | 1,716.00 | 1,793.00 | 1,793.00 | -3.34% | 13,500 |
| Mar 27, 2026 | 1,897.00 | 1,942.00 | 1,831.00 | 1,855.00 | 1,815.00 | -2.21% | 14,900 |
| Mar 26, 2026 | 1,753.00 | 1,950.00 | 1,744.00 | 1,897.00 | 1,856.09 | 9.72% | 36,800 |
| Mar 25, 2026 | 1,686.00 | 1,729.00 | 1,686.00 | 1,729.00 | 1,691.72 | 3.47% | 5,600 |
| Mar 24, 2026 | 1,641.00 | 1,671.00 | 1,641.00 | 1,671.00 | 1,634.97 | 1.89% | 900 |
| Mar 23, 2026 | 1,670.00 | 1,693.00 | 1,640.00 | 1,640.00 | 1,604.64 | -3.36% | 5,800 |
| Mar 19, 2026 | 1,705.00 | 1,715.00 | 1,690.00 | 1,697.00 | 1,660.41 | -2.13% | 2,600 |
| Mar 18, 2026 | 1,718.00 | 1,736.00 | 1,718.00 | 1,734.00 | 1,696.61 | 1.23% | 1,600 |
| Mar 17, 2026 | 1,701.00 | 1,730.00 | 1,701.00 | 1,713.00 | 1,676.06 | 0.76% | 3,100 |
| Mar 16, 2026 | 1,705.00 | 1,709.00 | 1,698.00 | 1,700.00 | 1,663.34 | 0.12% | 1,400 |
| Mar 13, 2026 | 1,701.00 | 1,730.00 | 1,698.00 | 1,698.00 | 1,661.39 | -1.45% | 4,900 |
| Mar 12, 2026 | 1,738.00 | 1,768.00 | 1,722.00 | 1,723.00 | 1,685.85 | -2.10% | 5,700 |
| Mar 11, 2026 | 1,740.00 | 1,760.00 | 1,725.00 | 1,760.00 | 1,722.05 | 1.56% | 5,600 |
| Mar 10, 2026 | 1,722.00 | 1,750.00 | 1,722.00 | 1,733.00 | 1,695.63 | 2.73% | 11,600 |
| Mar 9, 2026 | 1,676.00 | 1,687.00 | 1,651.00 | 1,687.00 | 1,650.62 | -1.35% | 7,600 |
| Mar 6, 2026 | 1,705.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,673.13 | -0.23% | 1,900 |
| Mar 5, 2026 | 1,691.00 | 1,737.00 | 1,691.00 | 1,714.00 | 1,677.04 | 2.94% | 11,100 |
| Mar 4, 2026 | 1,681.00 | 1,681.00 | 1,651.00 | 1,665.00 | 1,629.10 | -1.48% | 9,200 |
| Mar 3, 2026 | 1,753.00 | 1,753.00 | 1,690.00 | 1,690.00 | 1,653.56 | -3.98% | 22,000 |
| Mar 2, 2026 | 1,764.00 | 1,805.00 | 1,750.00 | 1,760.00 | 1,722.05 | -2.06% | 12,700 |
| Feb 27, 2026 | 1,809.00 | 1,809.00 | 1,763.00 | 1,797.00 | 1,758.25 | -0.66% | 10,400 |
| Feb 26, 2026 | 1,782.00 | 1,813.00 | 1,782.00 | 1,809.00 | 1,769.99 | 1.57% | 4,400 |
| Feb 25, 2026 | 1,774.00 | 1,781.00 | 1,774.00 | 1,781.00 | 1,742.60 | 0.45% | 7,500 |
| Feb 24, 2026 | 1,773.00 | 1,782.00 | 1,753.00 | 1,773.00 | 1,734.77 | -0.06% | 9,100 |
| Feb 20, 2026 | 1,781.00 | 1,781.00 | 1,765.00 | 1,774.00 | 1,735.75 | -1.28% | 2,900 |
| Feb 19, 2026 | 1,824.00 | 1,824.00 | 1,796.00 | 1,797.00 | 1,758.25 | -1.48% | 9,100 |
| Feb 18, 2026 | 1,780.00 | 1,824.00 | 1,776.00 | 1,824.00 | 1,784.67 | 2.53% | 7,700 |
| Feb 17, 2026 | 1,805.00 | 1,805.00 | 1,769.00 | 1,779.00 | 1,740.64 | -1.55% | 6,000 |
| Feb 16, 2026 | 1,809.00 | 1,812.00 | 1,768.00 | 1,807.00 | 1,768.04 | -0.33% | 13,200 |
| Feb 13, 2026 | 1,803.00 | 1,820.00 | 1,803.00 | 1,813.00 | 1,773.91 | 0.95% | 6,300 |
| Feb 12, 2026 | 1,756.00 | 1,838.00 | 1,755.00 | 1,796.00 | 1,757.27 | 2.69% | 9,000 |
| Feb 10, 2026 | 1,738.00 | 1,752.00 | 1,733.00 | 1,749.00 | 1,711.29 | 0.63% | 5,300 |
| Feb 9, 2026 | 1,740.00 | 1,745.00 | 1,737.00 | 1,738.00 | 1,700.52 | 0.64% | 1,900 |
| Feb 6, 2026 | 1,727.00 | 1,727.00 | 1,711.00 | 1,727.00 | 1,689.76 | -0.17% | 4,200 |
| Feb 5, 2026 | 1,738.00 | 1,745.00 | 1,729.00 | 1,730.00 | 1,692.70 | 0.12% | 5,400 |
| Feb 4, 2026 | 1,700.00 | 1,728.00 | 1,695.00 | 1,728.00 | 1,690.74 | 0.52% | 3,300 |
| Feb 3, 2026 | 1,717.00 | 1,729.00 | 1,714.00 | 1,719.00 | 1,681.93 | 0.12% | 5,400 |
| Feb 2, 2026 | 1,690.00 | 1,717.00 | 1,677.00 | 1,717.00 | 1,679.98 | 1.06% | 2,500 |
| Jan 30, 2026 | 1,701.00 | 1,708.00 | 1,696.00 | 1,699.00 | 1,662.36 | -0.53% | 3,400 |
| Jan 29, 2026 | 1,681.00 | 1,708.00 | 1,675.00 | 1,708.00 | 1,671.17 | 1.36% | 5,500 |
| Jan 28, 2026 | 1,718.00 | 1,718.00 | 1,678.00 | 1,685.00 | 1,648.67 | -2.03% | 4,700 |
| Jan 27, 2026 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,682.91 | -0.64% | 1,200 |
| Jan 26, 2026 | 1,737.00 | 1,737.00 | 1,718.00 | 1,731.00 | 1,693.67 | -0.86% | 5,300 |
| Jan 23, 2026 | 1,727.00 | 1,746.00 | 1,727.00 | 1,746.00 | 1,708.35 | 1.33% | 2,900 |
| Jan 22, 2026 | 1,723.00 | 1,724.00 | 1,723.00 | 1,723.00 | 1,685.85 | - | 1,000 |
| Jan 21, 2026 | 1,743.00 | 1,743.00 | 1,720.00 | 1,723.00 | 1,685.85 | -1.99% | 2,200 |
| Jan 20, 2026 | 1,760.00 | 1,760.00 | 1,756.00 | 1,758.00 | 1,720.09 | -0.17% | 900 |
| Jan 19, 2026 | 1,749.00 | 1,768.00 | 1,749.00 | 1,761.00 | 1,723.03 | 0.74% | 3,800 |
| Jan 16, 2026 | 1,758.00 | 1,758.00 | 1,743.00 | 1,748.00 | 1,710.31 | 0.87% | 3,200 |
| Jan 15, 2026 | 1,710.00 | 1,758.00 | 1,710.00 | 1,733.00 | 1,695.63 | 1.82% | 8,800 |
| Jan 14, 2026 | 1,720.00 | 1,741.00 | 1,702.00 | 1,702.00 | 1,665.30 | -0.64% | 3,000 |
| Jan 13, 2026 | 1,691.00 | 1,794.00 | 1,675.00 | 1,713.00 | 1,676.06 | 1.30% | 16,800 |
| Jan 9, 2026 | 1,660.00 | 1,697.00 | 1,655.00 | 1,691.00 | 1,654.54 | 1.68% | 11,800 |
| Jan 8, 2026 | 1,675.00 | 1,675.00 | 1,663.00 | 1,663.00 | 1,627.14 | -0.72% | 2,000 |
| Jan 7, 2026 | 1,656.00 | 1,675.00 | 1,656.00 | 1,675.00 | 1,638.88 | 1.27% | 2,200 |
| Jan 6, 2026 | 1,637.00 | 1,654.00 | 1,637.00 | 1,654.00 | 1,618.33 | 1.04% | 1,800 |
| Jan 5, 2026 | 1,630.00 | 1,653.00 | 1,626.00 | 1,637.00 | 1,601.70 | 1.93% | 7,500 |
| Dec 30, 2025 | 1,609.00 | 1,627.00 | 1,593.00 | 1,606.00 | 1,571.37 | -0.50% | 13,600 |
| Dec 29, 2025 | 1,590.00 | 1,627.00 | 1,581.00 | 1,614.00 | 1,579.20 | 1.64% | 13,300 |
| Dec 26, 2025 | 1,598.00 | 1,602.00 | 1,585.00 | 1,588.00 | 1,553.76 | -0.63% | 8,200 |
| Dec 25, 2025 | 1,594.00 | 1,605.00 | 1,593.00 | 1,598.00 | 1,563.54 | 0.44% | 4,800 |
| Dec 24, 2025 | 1,594.00 | 1,594.00 | 1,591.00 | 1,591.00 | 1,556.69 | -0.19% | 900 |
| Dec 23, 2025 | 1,609.00 | 1,609.00 | 1,575.00 | 1,594.00 | 1,559.63 | -0.93% | 4,600 |
| Dec 22, 2025 | 1,583.00 | 1,610.00 | 1,583.00 | 1,609.00 | 1,574.30 | 1.58% | 8,100 |
| Dec 19, 2025 | 1,579.00 | 1,590.00 | 1,579.00 | 1,584.00 | 1,549.84 | 0.32% | 2,800 |
| Dec 18, 2025 | 1,571.00 | 1,584.00 | 1,571.00 | 1,579.00 | 1,544.95 | 0.57% | 2,500 |
| Dec 17, 2025 | 1,572.00 | 1,572.00 | 1,560.00 | 1,570.00 | 1,536.15 | -0.19% | 2,500 |
| Dec 16, 2025 | 1,577.00 | 1,581.00 | 1,573.00 | 1,573.00 | 1,539.08 | -0.32% | 2,600 |
| Dec 15, 2025 | 1,578.00 | 1,581.00 | 1,578.00 | 1,578.00 | 1,543.97 | 0.38% | 2,900 |
| Dec 12, 2025 | 1,572.00 | 1,590.00 | 1,572.00 | 1,572.00 | 1,538.10 | 0.13% | 2,500 |
| Dec 11, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,536.15 | -0.63% | 2,000 |
| Dec 10, 2025 | 1,573.00 | 1,581.00 | 1,573.00 | 1,580.00 | 1,545.93 | 0.64% | 1,800 |
| Dec 9, 2025 | 1,574.00 | 1,574.00 | 1,570.00 | 1,570.00 | 1,536.15 | -0.38% | 1,800 |
| Dec 8, 2025 | 1,577.00 | 1,580.00 | 1,576.00 | 1,576.00 | 1,542.02 | - | 3,500 |
| Dec 5, 2025 | 1,580.00 | 1,589.00 | 1,575.00 | 1,576.00 | 1,542.02 | -0.63% | 5,500 |
| Dec 4, 2025 | 1,575.00 | 1,589.00 | 1,573.00 | 1,586.00 | 1,551.80 | 0.38% | 5,900 |
| Dec 3, 2025 | 1,575.00 | 1,589.00 | 1,574.00 | 1,580.00 | 1,545.93 | 0.32% | 7,000 |
| Dec 2, 2025 | 1,575.00 | 1,581.00 | 1,575.00 | 1,575.00 | 1,541.04 | -0.38% | 1,000 |
| Dec 1, 2025 | 1,581.00 | 1,591.00 | 1,580.00 | 1,581.00 | 1,546.91 | - | 8,500 |