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
Mar 13, 2026	2,350	2,452	2,319	2,419	+26	+1.09%	250,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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