kabutan

Dainichiseika Color & Chemicals Mfg. Co., Ltd.(4116) Historical

4116
TSE Prime
Dainichiseika Color & Chemicals Mfg. Co., Ltd.
3,845
JPY
-110
(-2.78%)
Dec 5, 1:38 pm JST
24.80
USD
Dec 4, 11:38 pm EST
Result
PTS
outside of trading hours
3,841.5
Dec 5, 1:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
4,145 JPY
52 Week Low Apr 7, 2025
2,510 JPY
Yearly High Sep 9, 2025
4,145 JPY
Yearly Low Apr 7, 2025
2,510 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,960 3,960 3,805 3,845 -110 -2.78% 110,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,920 3,960 3,915 3,955 +45 +1.15% 23,900
Dec 3, 2025 3,915 3,925 3,900 3,910 +5 +0.13% 21,500
Dec 2, 2025 4,000 4,000 3,900 3,905 -50 -1.26% 41,600
Dec 1, 2025 4,040 4,045 3,955 3,955 -50 -1.25% 37,200
Nov 28, 2025 3,975 4,010 3,970 4,005 +35 +0.88% 26,600
Nov 27, 2025 3,970 3,985 3,935 3,970 +35 +0.89% 29,300
Nov 26, 2025 3,910 3,940 3,900 3,935 +45 +1.16% 36,400
Nov 25, 2025 3,880 3,915 3,870 3,890 +25 +0.65% 20,100
Nov 21, 2025 3,830 3,865 3,795 3,865 +40 +1.05% 38,900
Nov 20, 2025 3,805 3,845 3,800 3,825 +35 +0.92% 44,600
Nov 19, 2025 3,810 3,825 3,760 3,790 0 0.00% 25,700
Nov 18, 2025 3,880 3,880 3,780 3,790 -90 -2.32% 38,600
Nov 17, 2025 3,870 3,900 3,845 3,880 +55 +1.44% 74,700
Nov 14, 2025 3,855 3,870 3,820 3,825 -50 -1.29% 40,200
Nov 13, 2025 3,880 3,895 3,865 3,875 +10 +0.26% 23,100
Nov 12, 2025 3,790 3,875 3,790 3,865 +80 +2.11% 54,600
Nov 11, 2025 3,865 3,870 3,730 3,785 -10 -0.26% 123,500
Nov 10, 2025 3,960 4,000 3,680 3,795 -135 -3.44% 146,000
Nov 7, 2025 3,900 3,940 3,890 3,930 +5 +0.13% 28,900
Nov 6, 2025 3,860 3,965 3,860 3,925 +65 +1.68% 29,100