DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD(4082) Historical

52 Week High Jan 20, 2026

4,400 JPY

52 Week Low Apr 7, 2025

570 JPY

Yearly High Jan 20, 2026

4,400 JPY

Yearly Low Apr 7, 2025

570 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,702	2,765	2,511	2,570	-191	-6.92%	1,460,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,890	2,900	2,714	2,761	-165	-5.64%	1,347,400
Jan 27, 2026	2,980	3,040	2,872	2,926	-9	-0.31%	2,734,200
Jan 26, 2026	2,902	2,970	2,786	2,935	+30	+1.03%	3,097,600
Jan 23, 2026	2,668	3,175	2,618	2,905	+187	+6.88%	8,560,900
Jan 22, 2026	3,290	3,500	2,704	2,718	-382	-12.32%	5,013,000
Jan 21, 2026	3,040	3,570	2,970	3,100	-340	-9.88%	5,238,200
Jan 20, 2026	4,230	4,400	3,240	3,440	-400	-10.42%	10,157,700
Jan 19, 2026	3,140	3,840	3,115	3,840	+700	+22.29%	9,595,200
Jan 16, 2026	3,830	3,830	2,785	3,140	+10	+0.32%	12,385,900
Jan 15, 2026	2,880	3,130	2,850	3,130	+500	+19.01%	2,312,900
Jan 14, 2026	2,630	2,630	2,425	2,630	+500	+23.47%	3,081,600
Jan 13, 2026	2,021	2,130	1,950	2,130	+400	+23.12%	1,947,400
Jan 9, 2026	1,612	1,767	1,540	1,730	+7	+0.41%	15,646,300
Jan 8, 2026	1,723	1,723	1,723	1,723	+300	+21.08%	305,700
Jan 7, 2026	1,260	1,423	1,237	1,423	+300	+26.71%	5,185,800
Jan 6, 2026	1,136	1,147	1,117	1,123	-16	-1.40%	253,000
Jan 5, 2026	1,143	1,164	1,135	1,139	+9	+0.80%	322,400
Dec 30, 2025	1,180	1,226	1,130	1,130	-24	-2.08%	606,500
Dec 29, 2025	1,159	1,174	1,145	1,154	+5	+0.44%	266,400
Dec 26, 2025	1,181	1,190	1,140	1,149	-8	-0.69%	385,900