kabutan

DAISHIN CHEMICAL CO.,LTD.(4629) Historical

4629
TSE Standard
DAISHIN CHEMICAL CO.,LTD.
1,576
JPY
-10
(-0.63%)
Dec 5, 3:15 pm JST
10.18
USD
Dec 5, 1:15 am EST
Result
PTS
outside of trading hours
1,579
Dec 5, 10:22 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 3, 2025
1,700 JPY
52 Week Low Apr 9, 2025
1,287 JPY
Yearly High Oct 3, 2025
1,700 JPY
Yearly Low Apr 9, 2025
1,287 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,581 1,591 1,573 1,576 -5 -0.32% 27,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,579 1,590 1,570 1,581 +3 +0.19% 15,200
Nov 21, 2025 1,620 1,620 1,572 1,578 -42 -2.59% 17,600
Nov 14, 2025 1,539 1,650 1,535 1,620 +85 +5.54% 26,300
Nov 7, 2025 1,540 1,559 1,532 1,535 -3 -0.20% 9,400
Oct 31, 2025 1,584 1,584 1,526 1,538 -25 -1.60% 10,000
Oct 24, 2025 1,558 1,569 1,544 1,563 +27 +1.76% 6,200
Oct 17, 2025 1,524 1,557 1,510 1,536 0 0.00% 3,700
Oct 10, 2025 1,626 1,626 1,530 1,536 -73 -4.54% 16,200
Oct 3, 2025 1,617 1,700 1,560 1,609 -36 -2.19% 26,100
Sep 26, 2025 1,620 1,680 1,620 1,645 +27 +1.67% 7,600
Sep 19, 2025 1,555 1,692 1,555 1,618 +63 +4.05% 24,000
Sep 12, 2025 1,573 1,573 1,540 1,555 -17 -1.08% 11,600
Sep 5, 2025 1,506 1,574 1,506 1,572 +59 +3.90% 11,500
Aug 29, 2025 1,577 1,600 1,471 1,513 -64 -4.06% 63,700
Aug 22, 2025 1,574 1,587 1,565 1,577 +3 +0.19% 3,100
Aug 15, 2025 1,567 1,575 1,549 1,574 +9 +0.58% 7,200
Aug 8, 2025 1,545 1,570 1,545 1,565 +15 +0.97% 5,200
Aug 1, 2025 1,570 1,578 1,543 1,550 -20 -1.27% 1,100
Jul 25, 2025 1,550 1,579 1,546 1,570 +32 +2.08% 13,600
Jul 18, 2025 1,530 1,545 1,519 1,538 +8 +0.52% 2,100