kabutan

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

4116
TSE Prime
Dainichiseika Color & Chemicals Mfg. Co., Ltd.
3,850
JPY
-105
(-2.65%)
Dec 5, 3:17 pm JST
24.88
USD
Dec 5, 1:17 am EST
Result
PTS
outside of trading hours
3,851
Dec 5, 3:14 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,040 4,045 3,805 3,850 -155 -3.87% 245,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,830 4,010 3,680 4,005 +200 +5.26% 866,000
Oct, 2025 3,900 4,050 3,770 3,805 -95 -2.44% 754,700
Sep, 2025 3,820 4,145 3,815 3,900 +60 +1.56% 971,800
Aug, 2025 3,405 3,855 3,365 3,840 +435 +12.78% 877,200
Jul, 2025 3,140 3,455 3,125 3,405 +255 +8.10% 1,124,800
Jun, 2025 3,120 3,185 3,005 3,150 +20 +0.64% 700,500
May, 2025 3,000 3,220 2,970 3,130 +110 +3.64% 994,600
Apr, 2025 3,030 3,045 2,510 3,020 +15 +0.50% 1,106,400
Mar, 2025 3,110 3,260 2,987 3,005 -55 -1.80% 868,500
Feb, 2025 2,857 3,180 2,795 3,060 +179 +6.21% 943,000
Jan, 2025 3,050 3,050 2,800 2,881 -144 -4.76% 661,600
Dec, 2024 2,850 3,080 2,832 3,025 +175 +6.14% 799,900
Nov, 2024 2,929 3,030 2,772 2,850 -99 -3.36% 638,700
Oct, 2024 3,020 3,095 2,851 2,949 -56 -1.86% 446,000
Sep, 2024 3,185 3,185 2,886 3,005 -135 -4.30% 575,000
Aug, 2024 3,240 3,240 2,460 3,140 -125 -3.83% 999,600
Jul, 2024 3,455 3,455 3,045 3,265 -155 -4.53% 793,400
Jun, 2024 3,265 3,520 3,060 3,420 +155 +4.75% 1,010,000
May, 2024 2,863 3,270 2,702 3,265 +383 +13.29% 1,053,500
Apr, 2024 2,999 3,050 2,681 2,882 -103 -3.45% 778,800