U.S. Markets closed

Dainichiseika Color & Chemicals Mfg. Co., Ltd. (4116.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,808.00-3.00 (-0.11%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20212,809.002,820.002,773.002,808.002,808.0036,100
Sep 16, 20212,770.002,811.002,759.002,811.002,811.0027,300
Sep 15, 20212,773.002,777.002,735.002,764.002,764.0022,800
Sep 14, 20212,757.002,823.002,754.002,823.002,823.0028,700
Sep 13, 20212,688.002,738.002,674.002,736.002,736.0025,700
Sep 10, 20212,608.002,700.002,608.002,700.002,700.0036,300
Sep 09, 20212,649.002,650.002,612.002,628.002,628.0022,800
Sep 08, 20212,641.002,654.002,617.002,649.002,649.0027,400
Sep 07, 20212,666.002,682.002,639.002,662.002,662.0027,500
Sep 06, 20212,671.002,674.002,649.002,674.002,674.0018,200
Sep 03, 20212,630.002,661.002,611.002,659.002,659.0031,300
Sep 02, 20212,562.002,604.002,557.002,604.002,604.0037,900
Sep 01, 2021------
Aug 31, 20212,512.002,557.002,511.002,535.002,535.0022,500
Aug 30, 20212,498.002,538.002,468.002,526.002,526.0041,400
Aug 27, 20212,457.002,490.002,457.002,473.002,473.0019,900
Aug 26, 20212,456.002,495.002,454.002,477.002,477.0020,400
Aug 25, 20212,460.002,498.002,443.002,474.002,474.0021,100
Aug 24, 20212,408.002,451.002,408.002,451.002,451.0016,100
Aug 23, 20212,388.002,418.002,384.002,399.002,399.0016,400
Aug 20, 20212,365.002,386.002,351.002,361.002,361.0017,500
Aug 19, 20212,413.002,422.002,365.002,365.002,365.0016,800
Aug 18, 20212,424.002,439.002,407.002,422.002,422.0010,500
Aug 17, 20212,437.002,463.002,403.002,416.002,416.0015,500
Aug 16, 20212,460.002,460.002,390.002,429.002,429.0029,600
Aug 13, 20212,520.002,520.002,430.002,446.002,446.0021,400
Aug 12, 20212,480.002,535.002,449.002,527.002,527.0060,000
Aug 11, 20212,351.002,380.002,332.002,380.002,380.0012,100
Aug 10, 20212,372.002,399.002,322.002,334.002,334.0013,200
Aug 06, 20212,334.002,379.002,331.002,370.002,370.0027,400
Aug 05, 20212,308.002,339.002,285.002,326.002,326.0028,300
Aug 04, 20212,351.002,351.002,288.002,293.002,293.0028,000
Aug 03, 20212,363.002,367.002,340.002,347.002,347.008,700
Aug 02, 20212,281.002,376.002,281.002,364.002,364.0018,400
Jul 30, 20212,337.002,342.002,288.002,303.002,303.0027,900
Jul 29, 20212,357.002,357.002,334.002,357.002,357.0015,000
Jul 28, 20212,333.002,356.002,328.002,356.002,356.0011,700
Jul 27, 20212,337.002,361.002,327.002,358.002,358.0020,000
Jul 26, 20212,330.002,338.002,311.002,331.002,331.0011,800
Jul 21, 20212,260.002,283.002,260.002,280.002,280.0022,400
Jul 20, 20212,232.002,248.002,224.002,233.002,233.0016,100
Jul 19, 20212,254.002,254.002,222.002,232.002,232.0019,700
Jul 16, 20212,254.002,279.002,254.002,271.002,271.0013,900
Jul 15, 20212,332.002,337.002,277.002,278.002,278.0021,300
Jul 14, 20212,351.002,365.002,330.002,330.002,330.0016,600
Jul 13, 20212,329.002,362.002,329.002,352.002,352.0021,400
Jul 12, 20212,263.002,330.002,262.002,325.002,325.0036,800
Jul 09, 20212,220.002,232.002,186.002,216.002,216.0052,300
Jul 08, 20212,266.002,269.002,235.002,235.002,235.0024,400
Jul 07, 20212,280.002,285.002,258.002,261.002,261.0019,800
Jul 06, 20212,324.002,344.002,299.002,299.002,299.0014,200
Jul 05, 20212,283.002,314.002,283.002,304.002,304.0014,800
Jul 02, 20212,295.002,330.002,287.002,315.002,315.0036,900
Jul 01, 20212,305.002,315.002,290.002,290.002,290.0020,700
Jun 30, 20212,340.002,343.002,292.002,292.002,292.0024,900
Jun 29, 20212,378.002,388.002,302.002,321.002,321.0033,300
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212,319.002,358.002,310.002,358.002,358.0020,800
Jun 21, 20212,289.002,306.002,261.002,269.002,269.0034,600
Jun 18, 20212,349.002,368.002,323.002,339.002,339.0024,900
Jun 17, 20212,346.002,357.002,331.002,332.002,332.0011,300
Jun 16, 20212,354.002,354.002,315.002,326.002,326.0019,600
Jun 15, 20212,400.002,400.002,351.002,354.002,354.0012,900
Jun 14, 20212,430.002,430.002,372.002,377.002,377.0013,200
Jun 11, 20212,403.002,416.002,375.002,405.002,405.0038,900
Jun 10, 20212,389.002,418.002,378.002,407.002,407.0027,800
Jun 09, 20212,400.002,402.002,378.002,391.002,391.0017,600
Jun 08, 20212,355.002,379.002,340.002,374.002,374.0020,100
Jun 07, 20212,350.002,379.002,341.002,367.002,367.0022,200
Jun 04, 20212,308.002,349.002,292.002,341.002,341.0015,700
Jun 03, 20212,308.002,324.002,293.002,304.002,304.0017,700
Jun 02, 20212,314.002,354.002,285.002,288.002,288.0020,000
Jun 01, 20212,318.002,348.002,315.002,338.002,338.0018,300
May 31, 20212,332.002,332.002,293.002,302.002,302.0020,500
May 28, 20212,300.002,358.002,300.002,358.002,358.0027,000
May 27, 20212,323.002,330.002,257.002,257.002,257.0027,000
May 26, 20212,345.002,354.002,330.002,331.002,331.0012,600
May 25, 20212,386.002,399.002,364.002,370.002,370.0014,400
May 24, 20212,375.002,395.002,365.002,378.002,378.0012,900
May 21, 20212,398.002,401.002,371.002,373.002,373.0013,100
May 20, 20212,370.002,449.002,370.002,405.002,405.0017,700
May 19, 20212,365.002,402.002,361.002,380.002,380.0017,100
May 18, 20212,347.002,405.002,347.002,401.002,401.0015,700
May 17, 20212,311.002,379.002,311.002,364.002,364.0026,600
May 14, 20212,323.002,327.002,300.002,304.002,304.0018,900
May 13, 20212,278.002,325.002,258.002,276.002,276.0022,000
May 12, 20212,345.002,345.002,278.002,293.002,293.0033,000
May 11, 20212,340.002,359.002,324.002,330.002,330.0031,300
May 10, 20212,318.002,394.002,318.002,376.002,376.0021,600
May 07, 20212,346.002,361.002,316.002,318.002,318.0014,900
May 06, 20212,255.002,353.002,255.002,349.002,349.0039,000
Apr 30, 20212,265.002,290.002,257.002,259.002,259.0036,500
Apr 28, 20212,297.002,297.002,246.002,246.002,246.0036,800
Apr 27, 20212,293.002,318.002,277.002,297.002,297.0028,200
Apr 26, 20212,328.002,332.002,293.002,299.002,299.0021,800
Apr 23, 20212,332.002,353.002,325.002,328.002,328.0023,400
Apr 22, 20212,358.002,369.002,327.002,358.002,358.0025,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...