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

52 Week High Feb 27, 2026

1,265 JPY

52 Week Low May 2, 2025

742 JPY

Yearly High Feb 27, 2026

1,265 JPY

Yearly Low Jan 5, 2026

1,038 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,058	1,071	1,048	1,071	+10	+0.94%	489,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,108	1,120	1,050	1,061	-39	-3.55%	622,900
Apr 17, 2026	1,100	1,126	1,093	1,100	-6	-0.54%	866,900
Apr 10, 2026	1,099	1,134	1,097	1,106	+4	+0.36%	773,100
Apr 3, 2026	1,100	1,124	1,065	1,102	-26	-2.30%	1,175,400
Mar 27, 2026	1,076	1,141	1,060	1,128	+22	+1.99%	1,176,000
Mar 19, 2026	1,136	1,162	1,106	1,106	-30	-2.64%	714,800
Mar 13, 2026	1,145	1,195	1,110	1,136	-61	-5.10%	1,250,000
Mar 6, 2026	1,237	1,262	1,126	1,197	-65	-5.15%	1,270,800
Feb 27, 2026	1,222	1,265	1,222	1,262	+41	+3.36%	696,800
Feb 20, 2026	1,197	1,232	1,192	1,221	+38	+3.21%	1,081,600
Feb 13, 2026	1,140	1,197	1,122	1,183	+65	+5.81%	1,289,600
Feb 6, 2026	1,093	1,118	1,071	1,118	+31	+2.85%	720,000
Jan 30, 2026	1,102	1,102	1,068	1,087	-18	-1.63%	743,600
Jan 23, 2026	1,125	1,125	1,072	1,105	-20	-1.78%	686,800
Jan 16, 2026	1,095	1,127	1,078	1,125	+50	+4.65%	487,200
Jan 9, 2026	1,052	1,102	1,038	1,075	+37	+3.56%	1,466,800
Dec 30, 2025	1,033	1,042	1,021	1,038	+13	+1.27%	342,800
Dec 26, 2025	1,015	1,025	1,007	1,025	+20	+1.99%	694,800
Dec 19, 2025	978	1,022	976	1,005	+27	+2.76%	1,050,000
Dec 12, 2025	971	983	961	978	+13	+1.35%	687,600