kabutan

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

4082
TSE Prime
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
2,419
JPY
+26
(+1.09%)
Mar 13, 3:30 pm JST
15.17
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
2,540
Mar 14, 12:03 am JST
Summary Chart Historical News Financial Result
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
Mar 13, 2026 2,350 2,452 2,319 2,419 +26 +1.09% 250,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,419 2,519 2,386 2,393 -25 -1.03% 300,500
Mar 11, 2026 2,370 2,463 2,360 2,418 +73 +3.11% 206,100
Mar 10, 2026 2,351 2,382 2,304 2,345 +35 +1.52% 190,300
Mar 9, 2026 2,309 2,334 2,215 2,310 -118 -4.86% 395,600
Mar 6, 2026 2,404 2,527 2,392 2,428 -17 -0.70% 293,800
Mar 5, 2026 2,467 2,528 2,440 2,445 +97 +4.13% 380,600
Mar 4, 2026 2,400 2,494 2,331 2,348 -189 -7.45% 590,400
Mar 3, 2026 2,715 2,734 2,537 2,537 -198 -7.24% 493,400
Mar 2, 2026 2,710 2,816 2,705 2,735 -75 -2.67% 440,300
Feb 27, 2026 2,845 2,874 2,780 2,810 -20 -0.71% 752,800
Feb 26, 2026 3,040 3,070 2,747 2,830 -94 -3.21% 1,456,400
Feb 25, 2026 2,569 2,924 2,558 2,924 +500 +20.63% 3,130,000
Feb 24, 2026 2,467 2,547 2,364 2,424 -76 -3.04% 500,800
Feb 20, 2026 2,540 2,626 2,478 2,500 -80 -3.10% 453,200
Feb 19, 2026 2,724 2,729 2,572 2,580 -97 -3.62% 606,900
Feb 18, 2026 2,710 2,734 2,658 2,677 -63 -2.30% 440,500
Feb 17, 2026 2,843 2,843 2,724 2,740 -123 -4.30% 601,000
Feb 16, 2026 2,930 3,050 2,812 2,863 +27 +0.95% 1,240,400
Feb 13, 2026 2,988 3,135 2,825 2,836 -52 -1.80% 2,118,700
Feb 12, 2026 2,883 3,030 2,805 2,888 +155 +5.67% 2,260,700