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

52 Week High Jan 20, 2026

4,400 JPY

52 Week Low Apr 7, 2025

570 JPY

Yearly High Jan 20, 2026

4,400 JPY

Yearly Low Apr 7, 2025

570 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,902	3,040	2,511	2,570	-335	-11.53%	10,100,600

Weekly Price

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