Want to see JP:4246 full AI Analyst Report?
DaikyoNishikawa Corp. (4246) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,020.00 | 1,037.00 | 1,017.00 | 1,023.00 | 1,023.00 | -0.10% | 137,300 | 0.60 |
| Oct 29, 2026 | 1,038.00 | 1,038.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.29% | 507,100 | 2.25 |
| Oct 28, 2026 | 1,050.00 | 1,052.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.63% | 134,500 | 0.59 |
| Oct 27, 2026 | 1,050.00 | 1,050.00 | 1,037.00 | 1,044.00 | 1,044.00 | +0.48% | 115,800 | 0.51 |
| Oct 26, 2026 | 1,039.00 | 1,045.00 | 1,029.00 | 1,039.00 | 1,039.00 | +0.19% | 178,500 | 0.78 |
| Oct 23, 2026 | 1,047.00 | 1,047.00 | 1,018.00 | 1,037.00 | 1,037.00 | -0.58% | 669,000 | 3.01 |
| Oct 22, 2026 | 1,057.00 | 1,058.00 | 1,033.00 | 1,043.00 | 1,043.00 | -0.57% | 237,900 | 1.07 |
| Oct 21, 2026 | 1,065.00 | 1,065.00 | 1,046.00 | 1,049.00 | 1,049.00 | +0.38% | 275,500 | 1.24 |
| Oct 20, 2026 | 1,072.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.25% | 183,100 | 0.82 |
| Oct 19, 2026 | 1,080.00 | 1,081.00 | 1,068.00 | 1,069.00 | 1,069.00 | -1.02% | 139,000 | 0.62 |
| Oct 16, 2026 | 1,068.00 | 1,080.00 | 1,064.00 | 1,080.00 | 1,080.00 | +1.50% | 188,200 | 0.83 |
| Oct 15, 2026 | 1,055.00 | 1,064.00 | 1,039.00 | 1,064.00 | 1,064.00 | +0.09% | 533,000 | 2.44 |
| Oct 14, 2026 | 1,080.00 | 1,080.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.39% | 114,900 | 0.51 |
| Oct 13, 2026 | 1,070.00 | 1,079.00 | 1,066.00 | 1,078.00 | 1,078.00 | +1.13% | 203,300 | 0.90 |
| Oct 12, 2026 | 1,066.00 | 1,068.00 | 1,056.00 | 1,066.00 | 1,066.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,060.00 | 1,068.00 | 1,056.00 | 1,066.00 | 1,066.00 | +0.47% | 101,300 | 0.44 |
| Oct 08, 2026 | 1,060.00 | 1,067.00 | 1,052.00 | 1,061.00 | 1,061.00 | -0.19% | 234,500 | 1.01 |
| Oct 07, 2026 | 1,064.00 | 1,073.00 | 1,062.00 | 1,063.00 | 1,063.00 | -0.75% | 126,200 | 0.54 |
| Oct 06, 2026 | 1,062.00 | 1,076.00 | 1,060.00 | 1,071.00 | 1,071.00 | +1.04% | 160,100 | 0.68 |
| Oct 05, 2026 | 1,055.00 | 1,062.00 | 1,049.00 | 1,060.00 | 1,060.00 | +0.47% | 237,300 | 0.97 |
| Oct 02, 2026 | 1,063.00 | 1,063.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.03% | 172,500 | 0.70 |
| Oct 01, 2026 | 1,082.00 | 1,082.00 | 1,062.00 | 1,066.00 | 1,066.00 | -1.84% | 162,300 | 0.66 |
| Sep 30, 2026 | 1,070.00 | 1,086.00 | 1,063.00 | 1,086.00 | 1,086.00 | +2.26% | 296,400 | 1.21 |
| Sep 29, 2026 | 1,075.00 | 1,080.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.84% | 212,400 | 0.86 |
| Sep 28, 2026 | 1,119.00 | 1,122.00 | 1,097.00 | 1,100.00 | 1,071.00 | -1.17% | 449,600 | 1.86 |
| Sep 25, 2026 | 1,104.00 | 1,115.00 | 1,100.00 | 1,113.00 | 1,083.66 | +1.18% | 210,100 | 0.85 |
| Sep 24, 2026 | 1,098.00 | 1,107.00 | 1,097.00 | 1,100.00 | 1,071.00 | +0.64% | 192,100 | 0.77 |
| Sep 23, 2026 | 1,093.00 | 1,111.00 | 1,090.00 | 1,093.00 | 1,064.18 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,093.00 | 1,111.00 | 1,090.00 | 1,093.00 | 1,064.18 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,093.00 | 1,111.00 | 1,090.00 | 1,093.00 | 1,064.18 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,111.00 | 1,111.00 | 1,090.00 | 1,093.00 | 1,064.18 | -1.26% | 387,400 | 1.46 |
| Sep 17, 2026 | 1,097.00 | 1,107.00 | 1,096.00 | 1,107.00 | 1,077.82 | +1.47% | 227,000 | 0.86 |
| Sep 16, 2026 | 1,082.00 | 1,094.00 | 1,082.00 | 1,091.00 | 1,062.24 | +1.21% | 169,500 | 0.63 |
| Sep 15, 2026 | 1,071.00 | 1,088.00 | 1,069.00 | 1,078.00 | 1,049.58 | +1.13% | 174,600 | 0.65 |
| Sep 14, 2026 | 1,056.00 | 1,070.00 | 1,049.00 | 1,066.00 | 1,037.90 | +0.95% | 188,400 | 0.70 |
| Sep 11, 2026 | 1,037.00 | 1,056.00 | 1,031.00 | 1,056.00 | 1,028.16 | +0.38% | 194,800 | 0.72 |
| Sep 10, 2026 | 1,052.00 | 1,055.00 | 1,040.00 | 1,052.00 | 1,024.27 | -0.28% | 188,500 | 0.69 |
| Sep 09, 2026 | 1,060.00 | 1,066.00 | 1,053.00 | 1,055.00 | 1,027.19 | -0.66% | 219,700 | 0.80 |
| Sep 08, 2026 | 1,109.00 | 1,110.00 | 1,062.00 | 1,062.00 | 1,034.00 | -4.67% | 356,100 | 1.29 |
| Sep 07, 2026 | 1,118.00 | 1,124.00 | 1,109.00 | 1,114.00 | 1,084.63 | +0.54% | 129,600 | 0.47 |
| Sep 04, 2026 | 1,122.00 | 1,123.00 | 1,106.00 | 1,108.00 | 1,078.79 | -1.51% | 238,200 | 0.85 |
| Sep 03, 2026 | 1,132.00 | 1,134.00 | 1,119.00 | 1,125.00 | 1,095.34 | +0.00% | 150,000 | 0.52 |
| Sep 02, 2026 | 1,150.00 | 1,156.00 | 1,125.00 | 1,125.00 | 1,095.34 | -3.18% | 295,000 | 1.02 |
| Sep 01, 2026 | 1,145.00 | 1,163.00 | 1,143.00 | 1,162.00 | 1,131.37 | +1.48% | 224,000 | 0.77 |
| Aug 31, 2026 | 1,129.00 | 1,148.00 | 1,125.00 | 1,145.00 | 1,114.81 | +1.06% | 173,300 | 0.59 |
| Aug 28, 2026 | 1,129.00 | 1,141.00 | 1,127.00 | 1,133.00 | 1,103.13 | +0.35% | 123,900 | 0.41 |
| Aug 27, 2026 | 1,134.00 | 1,137.00 | 1,124.00 | 1,129.00 | 1,099.24 | +0.09% | 122,000 | 0.40 |
| Aug 26, 2026 | 1,121.00 | 1,137.00 | 1,121.00 | 1,128.00 | 1,098.26 | +0.80% | 148,600 | 0.47 |
| Aug 25, 2026 | 1,120.00 | 1,124.00 | 1,112.00 | 1,119.00 | 1,089.50 | -0.27% | 181,300 | 0.56 |
| Aug 24, 2026 | 1,133.00 | 1,138.00 | 1,118.00 | 1,122.00 | 1,092.42 | +0.36% | 285,400 | 0.87 |
