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

52 Week High Jan 20, 2026

4,400 JPY

52 Week Low May 22, 2025

620 JPY

Yearly High Jan 20, 2026

4,400 JPY

Yearly Low Jan 6, 2026

1,117 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,268	2,357	2,227	2,357	+47	+2.03%	683,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jan 23, 2026	3,140	4,400	2,618	2,905	-235	-7.48%	38,565,000
Jan 16, 2026	2,021	3,830	1,950	3,140	+1,410	+81.50%	19,727,800
Jan 9, 2026	1,143	1,767	1,117	1,730	+600	+53.10%	21,713,200
Dec 30, 2025	1,159	1,226	1,130	1,130	-19	-1.65%	872,900
Dec 26, 2025	1,095	1,190	1,087	1,149	+63	+5.80%	1,554,800
Dec 19, 2025	1,082	1,115	1,061	1,086	-5	-0.46%	1,246,300
Dec 12, 2025	1,164	1,243	1,068	1,091	-49	-4.30%	2,777,200