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

52 Week High Jan 20, 2026

4,400 JPY

52 Week Low May 22, 2025

620 JPY

Yearly High Jan 20, 2026

4,400 JPY

Yearly Low Jan 6, 2026

1,117 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,260	2,357	2,241	2,357	+103	+4.57%	191,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,268	2,283	2,227	2,254	-56	-2.42%	301,400
Apr 24, 2026	2,470	2,474	2,290	2,310	+8	+0.35%	841,000
Apr 23, 2026	2,303	2,331	2,251	2,302	-3	-0.13%	283,300
Apr 22, 2026	2,380	2,384	2,305	2,305	-55	-2.33%	286,100
Apr 21, 2026	2,561	2,565	2,341	2,360	-185	-7.27%	1,001,100
Apr 20, 2026	2,329	2,625	2,314	2,545	+212	+9.09%	1,438,600
Apr 17, 2026	2,231	2,396	2,202	2,333	+81	+3.60%	723,100
Apr 16, 2026	2,152	2,268	2,140	2,252	+150	+7.14%	583,600
Apr 15, 2026	2,100	2,140	2,072	2,102	+16	+0.77%	281,800
Apr 14, 2026	2,050	2,110	2,046	2,086	+43	+2.10%	244,000
Apr 13, 2026	2,038	2,081	2,031	2,043	-22	-1.07%	170,000
Apr 10, 2026	2,131	2,160	2,065	2,065	-57	-2.69%	308,000
Apr 9, 2026	2,172	2,178	2,105	2,122	-86	-3.89%	253,700
Apr 8, 2026	2,129	2,214	2,120	2,208	+120	+5.75%	431,000
Apr 7, 2026	2,105	2,140	2,051	2,088	+1	+0.05%	246,700
Apr 6, 2026	2,082	2,109	2,033	2,087	+5	+0.24%	335,600
Apr 3, 2026	2,229	2,235	2,021	2,082	-159	-7.10%	1,568,600
Apr 2, 2026	2,368	2,392	2,239	2,241	-99	-4.23%	294,500
Apr 1, 2026	2,366	2,368	2,295	2,340	+40	+1.74%	203,300
Mar 31, 2026	2,325	2,374	2,299	2,300	-125	-5.15%	183,900