Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Daishin Chemical Co., Ltd. (4629) Historical Prices

JP:4629 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,450.002,566.002,450.002,525.002,525.00+3.15%14,5002.31
Oct 29, 20262,448.002,449.002,411.002,448.002,448.00+0.29%6,9001.10
Oct 28, 20262,399.002,462.002,345.002,441.002,441.00+3.92%10,1001.65
Oct 27, 20262,348.002,352.002,275.002,349.002,349.00+0.04%6,5001.08
Oct 26, 20262,250.002,348.002,230.002,348.002,348.00+6.73%4,5000.75
Oct 23, 20262,222.002,241.002,200.002,200.002,200.00-0.90%5,1000.83
Oct 22, 20262,259.002,280.002,203.002,220.002,220.00-1.55%4,0000.64
Oct 21, 20262,239.002,280.002,210.002,255.002,255.00+0.71%7,4001.19
Oct 20, 20262,275.002,288.002,220.002,239.002,239.00-1.58%7,9001.30
Oct 19, 20262,300.002,300.002,262.002,275.002,275.00-3.19%14,8002.50
Oct 16, 20262,342.002,352.002,322.002,350.002,350.00+2.53%9,0001.55
Oct 15, 20262,350.002,350.002,292.002,292.002,292.00-2.51%4,1000.71
Oct 14, 20262,335.002,351.002,335.002,351.002,351.00+0.69%1,9000.32
Oct 13, 20262,279.002,338.002,256.002,335.002,335.00+2.46%5,2000.88
Oct 12, 20262,279.002,324.002,245.002,279.002,279.00+0.00%00.00
Oct 09, 20262,310.002,324.002,245.002,279.002,279.00-1.34%3,9000.64
Oct 08, 20262,340.002,387.002,303.002,310.002,310.00-1.49%3,5000.58
Oct 07, 20262,331.002,365.002,290.002,345.002,345.00-0.59%6,6001.10
Oct 06, 20262,404.002,404.002,335.002,359.002,359.00-1.26%2,2000.37
Oct 05, 20262,385.002,405.002,310.002,389.002,389.00-0.75%8,8001.50
Oct 02, 20262,478.002,478.002,407.002,407.002,407.00-1.47%5,6000.96
Oct 01, 20262,430.002,480.002,430.002,443.002,443.00-1.49%2,2000.38
Sep 30, 20262,450.002,533.002,422.002,480.002,480.00-0.40%2,2000.38
Sep 29, 20262,490.002,545.002,480.002,490.002,490.00+0.00%00.00
Sep 28, 20262,545.002,545.002,480.002,490.002,490.00-1.58%2,7000.46
Sep 25, 20262,490.002,549.002,490.002,530.002,530.00+1.65%1,4000.24
Sep 24, 20262,480.002,524.002,426.002,489.002,489.00-1.15%6,0001.02
Sep 23, 20262,614.002,618.002,517.002,518.002,518.00+0.00%00.00
Sep 22, 20262,614.002,618.002,517.002,518.002,518.00+0.00%00.00
Sep 21, 20262,614.002,618.002,517.002,518.002,518.00+0.00%00.00
Sep 18, 20262,614.002,618.002,517.002,518.002,518.00-2.18%3,6000.57
Sep 17, 20262,474.002,574.002,454.002,574.002,574.00+3.13%5,4000.84
Sep 16, 20262,560.002,570.002,463.002,496.002,496.00-4.26%7,1001.10
Sep 15, 20262,613.002,613.002,525.002,607.002,607.00+0.66%6,7001.05
Sep 14, 20262,500.002,620.002,500.002,590.002,590.00+4.02%22,1003.63
Sep 11, 20262,489.002,538.002,450.002,490.002,490.00-1.62%6,7001.11
Sep 10, 20262,618.002,619.002,434.002,531.002,531.00-1.52%13,4002.28
Sep 09, 20262,473.002,620.002,430.002,570.002,570.00+2.80%12,3002.16
Sep 08, 20262,400.002,560.002,400.002,500.002,500.00+5.04%17,2003.15
Sep 07, 20262,339.002,400.002,321.002,380.002,380.00+3.43%6,5001.20
Sep 04, 20262,286.002,302.002,255.002,301.002,301.00+1.81%5,7001.06
Sep 03, 20262,217.002,260.002,191.002,260.002,260.00+2.73%3,8000.71
Sep 02, 20262,199.002,209.002,184.002,200.002,200.00-0.41%4,8000.91
Sep 01, 20262,198.002,220.002,198.002,209.002,209.00+1.33%6,2001.19
Aug 31, 20262,175.002,189.002,166.002,180.002,180.00+0.65%3,3000.64
Aug 28, 20262,169.002,190.002,151.002,166.002,166.00+0.74%4,9000.95
Aug 27, 20262,181.002,188.002,150.002,150.002,150.00-1.38%5,2001.00
Aug 26, 20262,162.002,180.002,162.002,180.002,180.00+1.40%5000.09
Aug 25, 20262,115.002,165.002,115.002,150.002,150.00+1.65%1,9000.36
Aug 24, 20262,148.002,150.002,112.002,115.002,115.00+0.52%2,0000.37