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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,040 4,045 3,805 3,850 -155 -3.87% 245,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,880 4,010 3,870 4,005 +140 +3.62% 112,400
Nov 21, 2025 3,870 3,900 3,760 3,865 +40 +1.05% 222,500
Nov 14, 2025 3,960 4,000 3,680 3,825 -105 -2.67% 387,400
Nov 7, 2025 3,830 3,965 3,815 3,930 +125 +3.29% 143,700
Oct 31, 2025 4,000 4,050 3,770 3,805 -185 -4.64% 244,400
Oct 24, 2025 3,920 3,995 3,895 3,990 +95 +2.44% 111,500
Oct 17, 2025 3,795 3,920 3,780 3,895 +45 +1.17% 96,600
Oct 10, 2025 3,950 4,010 3,850 3,850 -20 -0.52% 173,800
Oct 3, 2025 3,920 3,950 3,785 3,870 -140 -3.49% 211,400
Sep 26, 2025 3,985 4,035 3,970 4,010 +40 +1.01% 155,100
Sep 19, 2025 4,040 4,050 3,940 3,970 -60 -1.49% 174,300
Sep 12, 2025 4,090 4,145 4,030 4,030 -25 -0.62% 247,700
Sep 5, 2025 3,820 4,075 3,815 4,055 +215 +5.60% 311,700
Aug 29, 2025 3,840 3,855 3,765 3,840 +15 +0.39% 163,500
Aug 22, 2025 3,660 3,835 3,660 3,825 +180 +4.94% 261,600
Aug 15, 2025 3,660 3,685 3,625 3,645 -20 -0.55% 170,500
Aug 8, 2025 3,400 3,750 3,365 3,665 +220 +6.39% 255,600
Aug 1, 2025 3,415 3,450 3,365 3,445 +35 +1.03% 183,600
Jul 25, 2025 3,305 3,455 3,285 3,410 +120 +3.65% 245,400
Jul 18, 2025 3,240 3,310 3,230 3,290 +55 +1.70% 246,300