DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD(4082) Historical
4082
TSE Prime
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
Result
1,957
JPY
+83
(+4.43%)
Jun 15, 10:55 am JST
12.21
USD
Jun 14, 9:55 pm EDT
PER
31.5
PBR
1.23
Yield
1.53%
Margin Trading Ratio
1.39
PTS
outside of trading hours
1,960.7
Jun 15, 10:53 am JST
52 Week High
Jan 20, 2026
4,400
JPY
52 Week Low
Jun 16, 2025
630
JPY
Yearly High
Jan 20, 2026
4,400
JPY
Yearly Low
Jan 6, 2026
1,117
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,940 | 2,000 | 1,936 | 1,957 | +83 | +4.43% | 141,300 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,900 | 1,924 | 1,839 | 1,874 | +9 | +0.48% | 246,100 |
| Jun 11, 2026 | 1,800 | 1,875 | 1,765 | 1,865 | +26 | +1.41% | 300,800 |
| Jun 10, 2026 | 1,963 | 1,963 | 1,815 | 1,839 | -152 | -7.63% | 378,400 |
| Jun 9, 2026 | 1,980 | 2,015 | 1,936 | 1,991 | +15 | +0.76% | 261,200 |
| Jun 8, 2026 | 2,010 | 2,039 | 1,928 | 1,976 | -122 | -5.82% | 394,900 |
| Jun 5, 2026 | 2,079 | 2,138 | 2,041 | 2,098 | -7 | -0.33% | 222,900 |
| Jun 4, 2026 | 2,172 | 2,172 | 2,089 | 2,105 | -96 | -4.36% | 271,500 |
| Jun 3, 2026 | 2,166 | 2,282 | 2,135 | 2,201 | +41 | +1.90% | 337,500 |
| Jun 2, 2026 | 2,225 | 2,225 | 2,087 | 2,160 | -115 | -5.05% | 391,600 |
| Jun 1, 2026 | 2,340 | 2,345 | 2,199 | 2,275 | -18 | -0.78% | 366,700 |
| May 29, 2026 | 2,295 | 2,463 | 2,236 | 2,293 | +48 | +2.14% | 902,100 |
| May 28, 2026 | 2,170 | 2,264 | 2,150 | 2,245 | +66 | +3.03% | 354,900 |
| May 27, 2026 | 2,186 | 2,340 | 2,153 | 2,179 | +10 | +0.46% | 486,800 |
| May 26, 2026 | 2,050 | 2,185 | 2,050 | 2,169 | +144 | +7.11% | 644,700 |
| May 25, 2026 | 2,093 | 2,141 | 2,016 | 2,025 | +4 | +0.20% | 375,500 |
| May 22, 2026 | 1,980 | 2,048 | 1,975 | 2,021 | +62 | +3.16% | 254,200 |
| May 21, 2026 | 1,960 | 1,998 | 1,935 | 1,959 | +6 | +0.31% | 313,200 |
| May 20, 2026 | 2,099 | 2,113 | 1,927 | 1,953 | -180 | -8.44% | 496,400 |
| May 19, 2026 | 2,195 | 2,215 | 2,133 | 2,133 | -33 | -1.52% | 282,500 |
| May 18, 2026 | 2,183 | 2,222 | 2,105 | 2,166 | -22 | -1.01% | 394,100 |