kabutan

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

4082
TSE Prime
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
1,144
JPY
-10
(-0.87%)
Dec 5, 3:18 pm JST
7.39
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
1,143
Dec 5, 3:18 pm JST
Summary Chart Historical News Financial Result
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 1,144 -76 -6.23% 2,610,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,351 1,386 1,197 1,220 -116 -8.68% 3,272,900
Nov 21, 2025 1,229 1,449 1,223 1,336 +109 +8.88% 12,334,200
Nov 14, 2025 1,190 1,258 1,121 1,227 +7 +0.57% 8,010,000
Nov 7, 2025 1,381 1,430 1,121 1,220 -88 -6.73% 17,183,400
Oct 31, 2025 1,594 1,644 1,017 1,308 +214 +19.56% 58,830,600
Oct 24, 2025 697 1,094 691 1,094 +405 +58.78% 583,100
Oct 17, 2025 688 700 678 689 -9 -1.29% 183,200
Oct 10, 2025 706 716 697 698 +6 +0.87% 315,100
Oct 3, 2025 710 714 677 692 -31 -4.29% 260,600
Sep 26, 2025 710 725 710 723 +18 +2.55% 251,000
Sep 19, 2025 693 714 692 705 +12 +1.73% 193,400
Sep 12, 2025 710 716 693 693 -14 -1.98% 146,400
Sep 5, 2025 694 709 685 707 +16 +2.32% 179,000
Aug 29, 2025 708 708 685 691 -10 -1.43% 133,300
Aug 22, 2025 687 707 682 701 +14 +2.04% 183,900
Aug 15, 2025 680 690 673 687 +9 +1.33% 140,700
Aug 8, 2025 685 702 674 678 -17 -2.45% 187,100
Aug 1, 2025 688 695 679 695 +11 +1.61% 123,700
Jul 25, 2025 653 699 653 684 +31 +4.75% 214,500
Jul 18, 2025 662 665 649 653 -9 -1.36% 123,100