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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,221	1,221	1,118	1,140	-80	-6.56%	2,639,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,220	-8.68%	1,256	3,272,900	520,000	947,600	1.82
Nov 21, 2025	1,336	+8.88%	1,347	12,334,200	618,400	1,010,700	1.63
Nov 14, 2025	1,227	+0.57%	1,198	8,010,000	760,700	1,153,300	1.52
Nov 7, 2025	1,220	-6.73%	1,313	17,183,400	731,900	1,185,800	1.62
Oct 31, 2025	1,308	+19.56%	1,331	58,830,600	1,108,200	1,072,000	0.97
Oct 24, 2025	1,094	+58.78%	935	583,100	49,100	273,900	5.58
Oct 17, 2025	689	-1.29%	690	183,200	8,600	238,700	27.76
Oct 10, 2025	698	+0.87%	706	315,100	9,500	222,500	23.42
Oct 3, 2025	692	-4.29%	694	260,600	11,700	230,000	19.66
Sep 26, 2025	723	+2.55%	718	251,000	14,500	190,100	13.11
Sep 19, 2025	705	+1.73%	703	193,400	11,800	222,900	18.89
Sep 12, 2025	693	-1.98%	702	146,400	9,200	202,200	21.98
Sep 5, 2025	707	+2.32%	695	179,000	9,700	201,000	20.72
Aug 29, 2025	691	-1.43%	694	133,300	20,700	192,000	9.28
Aug 22, 2025	701	+2.04%	695	183,900	32,700	189,100	5.78
Aug 15, 2025	687	+1.33%	680	140,700	29,200	199,300	6.83
Aug 8, 2025	678	-2.45%	685	187,100	29,900	204,900	6.85
Aug 1, 2025	695	+1.61%	685	123,700	25,900	215,100	8.31
Jul 25, 2025	684	+4.75%	680	214,500	28,200	211,100	7.49
Jul 18, 2025	653	-1.36%	657	123,100	27,700	210,500	7.60