Dainichiseika Color & Chemicals Mfg.Co., Ltd.(JP:4116)
Â¥1,362.00+42.00 (+3.18%)
JP:4116
Dainichiseika Color & Chemicals Mfg.Co., Ltd. historical prices
Â¥1,362.00
At close:+42.00 (+3.18%)
Want to see JP:4116 full AI Analyst Report?
Dainichiseika Color & Chemicals Mfg.Co., Ltd. (4116) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,330.00 | 1,380.00 | 1,314.00 | 1,362.00 | 1,362.00 | +3.18% | 363,100 | 2.47 |
| Nov 10, 2026 | 1,296.00 | 1,360.00 | 1,281.00 | 1,320.00 | 1,320.00 | +5.10% | 380,900 | 2.63 |
| Nov 09, 2026 | 1,260.00 | 1,300.00 | 1,254.00 | 1,272.00 | 1,272.00 | +1.27% | 138,300 | 0.95 |
| Nov 06, 2026 | 1,240.00 | 1,256.00 | 1,222.00 | 1,256.00 | 1,256.00 | -4.34% | 209,400 | 1.47 |
| Nov 05, 2026 | 1,338.00 | 1,338.00 | 1,303.00 | 1,313.00 | 1,313.00 | +0.38% | 189,200 | 1.31 |
| Nov 04, 2026 | 1,322.00 | 1,333.00 | 1,275.00 | 1,308.00 | 1,308.00 | -1.06% | 286,500 | 1.90 |
| Nov 03, 2026 | 1,322.00 | 1,333.00 | 1,312.00 | 1,322.00 | 1,322.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,320.00 | 1,333.00 | 1,312.00 | 1,322.00 | 1,322.00 | -0.45% | 101,900 | 0.62 |
| Oct 30, 2026 | 1,346.00 | 1,363.00 | 1,322.00 | 1,328.00 | 1,328.00 | -0.45% | 130,300 | 0.79 |
| Oct 29, 2026 | 1,348.00 | 1,350.00 | 1,327.00 | 1,334.00 | 1,334.00 | -0.89% | 266,000 | 1.61 |
| Oct 28, 2026 | 1,348.00 | 1,367.00 | 1,336.00 | 1,346.00 | 1,346.00 | +1.58% | 199,600 | 1.21 |
| Oct 27, 2026 | 1,301.00 | 1,325.00 | 1,298.00 | 1,325.00 | 1,325.00 | +1.69% | 102,000 | 0.61 |
| Oct 26, 2026 | 1,310.00 | 1,321.00 | 1,297.00 | 1,303.00 | 1,303.00 | -0.23% | 131,400 | 0.78 |
| Oct 23, 2026 | 1,329.00 | 1,329.00 | 1,283.00 | 1,306.00 | 1,306.00 | -0.99% | 115,800 | 0.68 |
| Oct 22, 2026 | 1,336.00 | 1,337.00 | 1,313.00 | 1,319.00 | 1,319.00 | -0.45% | 103,100 | 0.61 |
| Oct 21, 2026 | 1,344.00 | 1,344.00 | 1,311.00 | 1,325.00 | 1,325.00 | -0.15% | 114,800 | 0.68 |
| Oct 20, 2026 | 1,340.00 | 1,351.00 | 1,319.00 | 1,327.00 | 1,327.00 | -0.60% | 173,500 | 1.03 |
| Oct 19, 2026 | 1,318.00 | 1,351.00 | 1,318.00 | 1,335.00 | 1,335.00 | +0.91% | 224,800 | 1.35 |
| Oct 16, 2026 | 1,304.00 | 1,329.00 | 1,295.00 | 1,323.00 | 1,323.00 | +2.64% | 155,500 | 0.94 |
| Oct 15, 2026 | 1,309.00 | 1,309.00 | 1,283.00 | 1,289.00 | 1,289.00 | -2.20% | 200,200 | 1.23 |
| Oct 14, 2026 | 1,321.00 | 1,330.00 | 1,313.00 | 1,318.00 | 1,318.00 | +0.46% | 106,500 | 0.65 |
| Oct 13, 2026 | 1,299.00 | 1,315.00 | 1,291.00 | 1,312.00 | 1,312.00 | +1.00% | 110,100 | 0.67 |
| Oct 12, 2026 | 1,299.00 | 1,308.00 | 1,285.00 | 1,299.00 | 1,299.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,294.00 | 1,308.00 | 1,285.00 | 1,299.00 | 1,299.00 | +1.41% | 137,700 | 0.84 |
| Oct 08, 2026 | 1,300.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,281.00 | -1.91% | 108,200 | 0.66 |
| Oct 07, 2026 | 1,301.00 | 1,325.00 | 1,299.00 | 1,306.00 | 1,306.00 | +0.15% | 104,000 | 0.63 |
| Oct 06, 2026 | 1,317.00 | 1,320.00 | 1,299.00 | 1,304.00 | 1,304.00 | -0.46% | 87,400 | 0.53 |
| Oct 05, 2026 | 1,288.00 | 1,310.00 | 1,284.00 | 1,310.00 | 1,310.00 | +2.10% | 166,300 | 1.02 |
| Oct 02, 2026 | 1,300.00 | 1,309.00 | 1,282.00 | 1,283.00 | 1,283.00 | -2.06% | 112,600 | 0.68 |
| Oct 01, 2026 | 1,320.00 | 1,324.00 | 1,305.00 | 1,310.00 | 1,310.00 | -1.13% | 106,800 | 0.63 |
| Sep 30, 2026 | 1,315.00 | 1,338.00 | 1,310.00 | 1,325.00 | 1,325.00 | +0.76% | 116,000 | 0.69 |
| Sep 29, 2026 | 1,322.00 | 1,332.00 | 1,306.00 | 1,315.00 | 1,315.00 | -0.79% | 175,000 | 1.03 |
| Sep 28, 2026 | 1,370.00 | 1,370.00 | 1,353.00 | 1,353.00 | 1,325.50 | -0.73% | 145,100 | 0.86 |
| Sep 25, 2026 | 1,336.00 | 1,372.00 | 1,331.00 | 1,363.00 | 1,335.30 | +2.71% | 179,100 | 1.06 |
| Sep 24, 2026 | 1,330.00 | 1,338.00 | 1,326.00 | 1,327.00 | 1,300.03 | +0.15% | 156,700 | 0.92 |
| Sep 23, 2026 | 1,325.00 | 1,358.00 | 1,313.00 | 1,325.00 | 1,298.07 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,325.00 | 1,358.00 | 1,313.00 | 1,325.00 | 1,298.07 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,325.00 | 1,358.00 | 1,313.00 | 1,325.00 | 1,298.07 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,349.00 | 1,358.00 | 1,313.00 | 1,325.00 | 1,298.07 | -1.71% | 276,800 | 1.61 |
| Sep 17, 2026 | 1,331.00 | 1,348.00 | 1,331.00 | 1,348.00 | 1,320.60 | +1.05% | 128,300 | 0.74 |
| Sep 16, 2026 | 1,333.00 | 1,339.00 | 1,310.00 | 1,334.00 | 1,306.89 | +3.57% | 190,100 | 1.08 |
| Sep 15, 2026 | 1,276.00 | 1,290.00 | 1,267.00 | 1,288.00 | 1,261.82 | +0.08% | 90,300 | 0.51 |
| Sep 14, 2026 | 1,294.00 | 1,299.00 | 1,278.00 | 1,287.00 | 1,260.84 | -0.54% | 131,800 | 0.75 |
| Sep 11, 2026 | 1,286.00 | 1,305.00 | 1,275.00 | 1,294.00 | 1,267.70 | -0.92% | 133,000 | 0.76 |
| Sep 10, 2026 | 1,302.00 | 1,309.00 | 1,293.00 | 1,306.00 | 1,279.46 | -0.53% | 72,100 | 0.41 |
| Sep 09, 2026 | 1,280.00 | 1,324.00 | 1,271.00 | 1,313.00 | 1,286.31 | +2.26% | 171,800 | 0.97 |
| Sep 08, 2026 | 1,319.00 | 1,319.00 | 1,282.00 | 1,284.00 | 1,257.90 | -1.98% | 130,800 | 0.74 |
| Sep 07, 2026 | 1,328.00 | 1,333.00 | 1,310.00 | 1,310.00 | 1,283.37 | -1.36% | 95,600 | 0.54 |
| Sep 04, 2026 | 1,353.00 | 1,358.00 | 1,324.00 | 1,328.00 | 1,301.01 | -2.50% | 159,500 | 0.89 |
| Sep 03, 2026 | 1,379.00 | 1,385.00 | 1,358.00 | 1,362.00 | 1,334.32 | +0.15% | 128,899 | 0.71 |
