DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD(4082) Historical
4082
TSE Prime
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
Result
1,961
JPY
+87
(+4.64%)
Jun 15, 1:13 pm JST
12.25
USD
Jun 15, 12:13 am EDT
PER
31.5
PBR
1.23
Yield
1.53%
Margin Trading Ratio
1.39
PTS
outside of trading hours
1,957.1
Jun 15, 1:12 pm 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 Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,940 | 2,000 | 1,936 | 1,961 | +87 | +4.64% | 176,900 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,010 | 2,039 | 1,765 | 1,874 | -224 | -10.68% | 1,581,400 |
| Jun 5, 2026 | 2,340 | 2,345 | 2,041 | 2,098 | -195 | -8.50% | 1,590,200 |
| May 29, 2026 | 2,093 | 2,463 | 2,016 | 2,293 | +272 | +13.46% | 2,764,000 |
| May 22, 2026 | 2,183 | 2,222 | 1,927 | 2,021 | -167 | -7.63% | 1,740,400 |
| May 15, 2026 | 2,487 | 2,830 | 2,111 | 2,188 | -305 | -12.23% | 3,792,700 |
| May 8, 2026 | 2,346 | 2,541 | 2,338 | 2,493 | +171 | +7.36% | 1,067,100 |
| May 1, 2026 | 2,268 | 2,367 | 2,227 | 2,322 | +12 | +0.52% | 939,500 |
| Apr 24, 2026 | 2,329 | 2,625 | 2,251 | 2,310 | -23 | -0.99% | 3,850,100 |
| Apr 17, 2026 | 2,038 | 2,396 | 2,031 | 2,333 | +268 | +12.98% | 2,002,500 |
| Apr 10, 2026 | 2,082 | 2,214 | 2,033 | 2,065 | -17 | -0.82% | 1,575,000 |
| Apr 3, 2026 | 2,303 | 2,425 | 2,021 | 2,082 | -373 | -15.19% | 2,420,500 |
| Mar 27, 2026 | 2,401 | 2,455 | 2,262 | 2,455 | -60 | -2.39% | 1,109,000 |
| Mar 19, 2026 | 2,669 | 2,890 | 2,510 | 2,515 | +96 | +3.97% | 4,264,700 |
| Mar 13, 2026 | 2,309 | 2,519 | 2,215 | 2,419 | -9 | -0.37% | 1,342,700 |
| Mar 6, 2026 | 2,710 | 2,816 | 2,331 | 2,428 | -382 | -13.59% | 2,198,500 |
| Feb 27, 2026 | 2,467 | 3,070 | 2,364 | 2,810 | +310 | +12.40% | 5,840,000 |
| Feb 20, 2026 | 2,930 | 3,050 | 2,478 | 2,500 | -336 | -11.85% | 3,342,000 |
| Feb 13, 2026 | 2,960 | 3,135 | 2,710 | 2,836 | -120 | -4.06% | 6,500,400 |
| Feb 6, 2026 | 2,612 | 2,973 | 2,540 | 2,956 | +626 | +26.87% | 11,009,500 |
| Jan 30, 2026 | 2,902 | 3,040 | 2,330 | 2,330 | -575 | -19.79% | 9,948,900 |