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

52 Week High Oct 27, 2025

1,644 JPY

52 Week Low Apr 7, 2025

570 JPY

Yearly High Oct 27, 2025

1,644 JPY

Yearly Low Apr 7, 2025

570 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,150	1,170	1,139	1,164	+10	+0.87%	157,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,150	1,183	1,135	1,154	+14	+1.23%	392,300
Dec 3, 2025	1,150	1,156	1,133	1,140	-13	-1.13%	315,900
Dec 2, 2025	1,130	1,171	1,127	1,153	+23	+2.04%	566,900
Dec 1, 2025	1,221	1,221	1,118	1,130	-90	-7.38%	1,057,500
Nov 28, 2025	1,235	1,243	1,201	1,220	-12	-0.97%	578,300
Nov 27, 2025	1,234	1,254	1,197	1,232	+2	+0.16%	804,400
Nov 26, 2025	1,297	1,299	1,227	1,230	-47	-3.68%	879,500
Nov 25, 2025	1,351	1,386	1,263	1,277	-59	-4.42%	1,010,700
Nov 21, 2025	1,320	1,375	1,305	1,336	-44	-3.19%	1,074,600
Nov 20, 2025	1,345	1,445	1,340	1,380	+57	+4.31%	2,193,000
Nov 19, 2025	1,360	1,383	1,291	1,323	-32	-2.36%	1,771,600
Nov 18, 2025	1,285	1,449	1,258	1,355	+65	+5.04%	5,543,200
Nov 17, 2025	1,229	1,302	1,223	1,290	+63	+5.13%	1,751,800
Nov 14, 2025	1,161	1,249	1,121	1,227	+57	+4.87%	1,979,500
Nov 13, 2025	1,172	1,209	1,141	1,170	-2	-0.17%	1,180,600
Nov 12, 2025	1,214	1,258	1,166	1,172	-29	-2.41%	1,582,500
Nov 11, 2025	1,195	1,217	1,165	1,201	+6	+0.50%	1,384,200
Nov 10, 2025	1,190	1,229	1,141	1,195	-25	-2.05%	1,883,200
Nov 7, 2025	1,184	1,234	1,121	1,220	-8	-0.65%	2,948,200
Nov 6, 2025	1,420	1,421	1,198	1,228	-184	-13.03%	3,917,800