Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

Compare
2,766.00
+17.00
+(0.62%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252,767.002,791.002,760.002,766.002,766.0022,900
Apr 11, 20252,680.002,754.002,647.002,749.002,749.0043,500
Apr 10, 20252,853.002,862.002,730.002,802.002,802.0062,800
Apr 9, 20252,677.002,695.002,610.002,653.002,653.0072,000
Apr 8, 20252,700.002,790.002,690.002,752.002,752.0063,000
Apr 7, 20252,543.002,632.002,510.002,551.002,551.00125,200
Apr 4, 20252,850.002,850.002,643.002,743.002,743.00174,900
Apr 3, 20252,905.002,912.002,851.002,912.002,912.0091,200
Apr 2, 20253,000.003,020.002,971.002,981.002,981.0042,800
Apr 1, 20253,030.003,045.002,989.002,989.002,989.0032,500
Mar 31, 20253,040.003,040.002,987.003,005.003,005.0083,700
Mar 28, 20253,105.003,125.003,065.003,090.003,090.0077,400
Mar 27, 20253,185.003,190.003,160.003,185.003,185.0077,200
Mar 26, 20253,240.003,250.003,200.003,225.003,225.0045,500
Mar 25, 20253,235.003,235.003,205.003,220.003,220.0035,200
Mar 24, 20253,250.003,255.003,215.003,215.003,215.0032,400
Mar 21, 20253,195.003,260.003,185.003,230.003,230.0058,100
Mar 19, 20253,170.003,195.003,155.003,180.003,180.0042,000
Mar 18, 20253,160.003,180.003,145.003,175.003,175.0033,900
Mar 17, 20253,135.003,185.003,120.003,165.003,165.0036,600
Mar 14, 20253,110.003,140.003,105.003,135.003,135.0033,400
Mar 13, 20253,105.003,165.003,105.003,140.003,140.0040,700
Mar 12, 20253,075.003,115.003,075.003,115.003,115.0027,700
Mar 11, 20253,070.003,100.003,045.003,080.003,080.0040,700
Mar 10, 20253,190.003,190.003,125.003,125.003,125.0023,100
Mar 7, 20253,125.003,190.003,080.003,190.003,190.0041,800
Mar 6, 20253,130.003,155.003,120.003,150.003,150.0036,200
Mar 5, 20253,090.003,115.003,085.003,115.003,115.0051,200
Mar 4, 20253,085.003,120.003,080.003,095.003,095.0021,700
Mar 3, 20253,110.003,125.003,095.003,125.003,125.0030,000
Feb 28, 20253,050.003,075.003,020.003,060.003,060.0039,300
Feb 27, 20253,050.003,085.003,045.003,085.003,085.0035,500
Feb 26, 20253,065.003,090.003,015.003,070.003,070.0050,700
Feb 25, 20253,050.003,090.003,045.003,080.003,080.0038,600
Feb 21, 20253,065.003,145.003,060.003,090.003,090.0056,000
Feb 20, 20253,055.003,100.003,050.003,065.003,065.0034,900
Feb 19, 20253,090.003,135.003,070.003,070.003,070.0043,600
Feb 18, 20253,145.003,145.003,090.003,105.003,105.0040,900
Feb 17, 20253,080.003,180.003,025.003,120.003,120.00115,000
Feb 14, 20252,969.003,165.002,936.003,070.003,070.00219,000
Feb 13, 20252,909.002,970.002,909.002,970.002,970.0048,000
Feb 12, 20252,867.002,910.002,867.002,907.002,907.0041,900
Feb 10, 20252,858.002,867.002,845.002,853.002,853.0018,600
Feb 7, 20252,846.002,867.002,839.002,855.002,855.0014,500
Feb 6, 20252,832.002,869.002,831.002,853.002,853.0030,700
Feb 5, 20252,815.002,831.002,795.002,809.002,809.0037,000
Feb 4, 20252,846.002,846.002,811.002,815.002,815.0022,100
Feb 3, 20252,857.002,857.002,801.002,807.002,807.0056,700
Jan 31, 20252,890.002,891.002,852.002,881.002,881.0021,700
Jan 30, 20252,858.002,885.002,840.002,885.002,885.0046,800
Jan 29, 20252,863.002,889.002,863.002,872.002,872.0036,700
Jan 28, 20252,851.002,883.002,851.002,871.002,871.0031,300
Jan 27, 20252,875.002,879.002,857.002,861.002,861.0019,300
Jan 24, 20252,865.002,889.002,844.002,851.002,851.0024,600
Jan 23, 20252,850.002,869.002,832.002,862.002,862.0043,000
Jan 22, 20252,833.002,858.002,826.002,849.002,849.0036,400
Jan 21, 20252,830.002,842.002,813.002,822.002,822.0043,900
Jan 20, 20252,830.002,847.002,829.002,844.002,844.0024,000
Jan 17, 20252,839.002,839.002,800.002,820.002,820.0047,500
Jan 16, 20252,864.002,864.002,831.002,839.002,839.0032,400
Jan 15, 20252,858.002,875.002,842.002,849.002,849.0037,600
Jan 14, 20252,890.002,906.002,845.002,878.002,878.0049,700
Jan 10, 20252,912.002,922.002,891.002,891.002,891.0034,900
Jan 9, 20252,952.002,959.002,906.002,907.002,907.0031,500
Jan 8, 20252,986.003,005.002,956.002,961.002,961.0027,100
Jan 7, 20253,040.003,040.002,961.002,961.002,961.0045,300
Jan 6, 20253,050.003,050.003,005.003,005.003,005.0027,900
Dec 30, 20243,065.003,080.003,025.003,025.003,025.0020,800
Dec 27, 20243,010.003,065.002,997.003,065.003,065.0055,200
Dec 26, 20242,949.003,005.002,942.002,998.002,998.0042,600
Dec 25, 20242,933.002,950.002,902.002,950.002,950.0025,300
Dec 24, 20242,925.002,940.002,916.002,922.002,922.0026,500
Dec 23, 20242,935.002,937.002,915.002,936.002,936.0017,800
Dec 20, 20242,919.002,949.002,900.002,900.002,900.0040,700
Dec 19, 20242,905.002,934.002,902.002,925.002,925.0035,400
Dec 18, 20242,966.002,966.002,928.002,928.002,928.0014,900
Dec 17, 20242,950.002,980.002,941.002,941.002,941.0027,900
Dec 16, 20242,972.002,972.002,935.002,942.002,942.0044,800
Dec 13, 20242,934.002,971.002,922.002,950.002,950.0068,500
Dec 12, 20242,990.003,010.002,957.002,976.002,976.0041,500
Dec 11, 20243,000.003,000.002,935.002,954.002,954.0035,700
Dec 10, 20243,030.003,040.002,995.003,015.003,015.0049,000
Dec 9, 20242,942.003,000.002,915.003,000.003,000.0055,700
Dec 6, 20242,905.002,948.002,878.002,941.002,941.0057,600
Dec 5, 20242,875.002,900.002,864.002,894.002,894.0035,100
Dec 4, 20242,870.002,870.002,842.002,849.002,849.0025,900
Dec 3, 20242,867.002,888.002,857.002,871.002,871.0049,200
Dec 2, 20242,850.002,889.002,832.002,883.002,883.0029,800
Nov 29, 20242,850.002,868.002,843.002,850.002,850.0019,800
Nov 28, 20242,806.002,859.002,799.002,851.002,851.0032,900
Nov 27, 20242,867.002,867.002,796.002,815.002,815.0039,000
Nov 26, 20242,888.002,904.002,846.002,861.002,861.0029,400
Nov 25, 20242,855.002,917.002,846.002,891.002,891.0051,000
Nov 22, 20242,825.002,853.002,823.002,848.002,848.0024,000
Nov 21, 20242,823.002,845.002,822.002,823.002,823.0024,300
Nov 20, 20242,825.002,841.002,817.002,838.002,838.0017,200
Nov 19, 20242,833.002,846.002,808.002,818.002,818.0032,900
Nov 18, 20242,808.002,853.002,772.002,831.002,831.0036,400
Nov 15, 20242,871.002,878.002,845.002,855.002,855.0023,300
Nov 14, 20242,869.002,894.002,846.002,846.002,846.0023,000
Nov 13, 20242,881.002,913.002,861.002,865.002,865.0034,800
Nov 12, 20242,873.002,892.002,868.002,872.002,872.0042,400
Nov 11, 20242,880.002,907.002,847.002,873.002,873.0095,600
Nov 8, 20242,999.003,030.002,945.002,964.002,964.0043,300
Nov 7, 20242,944.002,969.002,920.002,964.002,964.0019,800
Nov 6, 20242,916.002,950.002,906.002,931.002,931.0021,700
Nov 5, 20242,922.002,930.002,901.002,907.002,907.0013,300
Nov 1, 20242,929.002,939.002,900.002,902.002,902.0014,600
Oct 31, 20242,915.002,973.002,906.002,949.002,949.0029,900
Oct 30, 20242,929.002,942.002,889.002,907.002,907.0079,500
Oct 29, 20242,922.002,953.002,918.002,925.002,925.0026,300
Oct 28, 20242,864.002,922.002,864.002,921.002,921.0017,600
Oct 25, 20242,904.002,926.002,851.002,885.002,885.0024,300
Oct 24, 20242,902.002,931.002,882.002,928.002,928.0019,500
Oct 23, 20242,915.002,951.002,914.002,921.002,921.0014,500
Oct 22, 20242,944.002,944.002,909.002,928.002,928.0025,800
Oct 21, 20242,960.002,965.002,938.002,944.002,944.0017,000
Oct 18, 20242,966.002,979.002,950.002,975.002,975.0013,300
Oct 17, 20242,980.002,993.002,966.002,966.002,966.0012,200
Oct 16, 20242,976.003,005.002,970.002,980.002,980.0010,800
Oct 15, 20242,984.003,010.002,975.002,993.002,993.0013,200
Oct 11, 20242,982.002,993.002,975.002,981.002,981.0013,900
Oct 10, 20242,990.002,997.002,972.002,995.002,995.0015,400
Oct 9, 20243,025.003,030.002,986.003,000.003,000.0012,700
Oct 8, 20243,055.003,055.002,999.003,005.003,005.0021,300
Oct 7, 20243,055.003,075.003,030.003,065.003,065.0017,300
Oct 4, 20243,050.003,055.003,035.003,035.003,035.009,800
Oct 3, 20243,080.003,095.003,040.003,040.003,040.0014,500
Oct 2, 20243,040.003,085.003,015.003,035.003,035.0024,100
Oct 1, 20243,020.003,070.003,020.003,065.003,065.0013,100
Sep 30, 20243,000.003,040.002,984.003,005.003,005.0032,000
Sep 27, 2024 15.00 Dividend
Sep 27, 20243,105.003,120.003,085.003,110.003,110.0031,500
Sep 26, 20243,090.003,155.003,090.003,150.003,135.0040,000
Sep 25, 20243,055.003,085.003,010.003,080.003,065.3325,400
Sep 24, 20243,070.003,110.003,050.003,065.003,050.4041,200
Sep 20, 20243,060.003,065.003,025.003,025.003,010.6031,400
Sep 19, 20243,015.003,055.002,995.003,030.003,015.5731,500
Sep 18, 20242,997.003,010.002,954.002,995.002,980.7427,200
Sep 17, 20242,980.002,989.002,922.002,974.002,959.8434,500
Sep 13, 20242,996.003,020.002,974.002,985.002,970.7928,200
Sep 12, 20243,000.003,045.002,967.003,025.003,010.6020,300
Sep 11, 20242,978.003,010.002,920.002,945.002,930.9836,900
Sep 10, 20242,956.002,974.002,935.002,967.002,952.8740,400
Sep 9, 20242,886.002,978.002,886.002,956.002,941.9223,100
Sep 6, 20243,010.003,035.002,962.002,966.002,951.8823,600
Sep 5, 20242,980.003,060.002,975.002,995.002,980.7431,500
Sep 4, 20243,025.003,090.003,005.003,005.002,990.6945,600
Sep 3, 20243,130.003,165.003,120.003,135.003,120.0713,500
Sep 2, 20243,185.003,185.003,115.003,140.003,125.0517,200
Aug 30, 20243,085.003,180.003,085.003,140.003,125.0543,800
Aug 29, 20243,085.003,155.003,080.003,110.003,095.1932,200
Aug 28, 20243,030.003,105.003,025.003,085.003,070.3138,500
Aug 27, 20243,020.003,070.002,994.003,055.003,040.4533,100
Aug 26, 20243,115.003,115.003,030.003,035.003,020.5539,500
Aug 23, 20243,100.003,140.003,085.003,130.003,115.1019,800
Aug 22, 20243,140.003,140.003,075.003,115.003,100.1736,900
Aug 21, 20243,145.003,175.003,135.003,160.003,144.9516,800
Aug 20, 20243,155.003,175.003,105.003,165.003,149.9324,100
Aug 19, 20243,140.003,210.003,110.003,145.003,130.0237,800
Aug 16, 20243,155.003,165.003,105.003,140.003,125.0521,600
Aug 15, 20243,100.003,155.003,100.003,125.003,110.1239,100
Aug 14, 20243,060.003,125.003,035.003,110.003,095.1930,400
Aug 13, 20243,035.003,085.003,030.003,060.003,045.4339,300
Aug 9, 20242,959.003,010.002,880.002,945.002,930.9881,000
Aug 8, 20242,926.002,980.002,851.002,859.002,845.3993,600
Aug 7, 20242,656.002,942.002,656.002,845.002,831.4579,100
Aug 6, 20242,707.002,809.002,626.002,706.002,693.1153,400
Aug 5, 20242,728.002,772.002,460.002,557.002,544.82107,800
Aug 2, 20242,966.002,993.002,901.002,909.002,895.1586,500
Aug 1, 20243,240.003,240.003,090.003,120.003,105.1445,300
Jul 31, 20243,110.003,265.003,110.003,265.003,249.4536,800
Jul 30, 20243,165.003,175.003,120.003,140.003,125.0528,600
Jul 29, 20243,130.003,180.003,130.003,165.003,149.9330,800
Jul 26, 20243,100.003,130.003,075.003,095.003,080.2631,700
Jul 25, 20243,055.003,115.003,045.003,075.003,060.3639,700
Jul 24, 20243,160.003,175.003,110.003,125.003,110.1230,600
Jul 23, 20243,180.003,210.003,160.003,170.003,154.9021,800
Jul 22, 20243,290.003,290.003,165.003,165.003,149.9353,100
Jul 19, 20243,280.003,290.003,240.003,290.003,274.3327,200
Jul 18, 20243,300.003,330.003,270.003,270.003,254.4327,800
Jul 17, 20243,330.003,355.003,290.003,325.003,309.1718,300
Jul 16, 20243,245.003,350.003,230.003,325.003,309.1768,500
Jul 12, 20243,260.003,300.003,230.003,235.003,219.6036,400
Jul 11, 20243,285.003,305.003,260.003,270.003,254.4332,600
Jul 10, 20243,305.003,305.003,260.003,300.003,284.2956,900
Jul 9, 20243,325.003,350.003,300.003,320.003,304.1935,000
Jul 8, 20243,350.003,350.003,290.003,320.003,304.1929,200
Jul 5, 20243,420.003,420.003,325.003,355.003,339.0255,100
Jul 4, 20243,410.003,410.003,365.003,380.003,363.9031,000
Jul 3, 20243,380.003,435.003,375.003,410.003,393.7628,000
Jul 2, 20243,420.003,420.003,350.003,375.003,358.9344,100
Jul 1, 20243,455.003,455.003,400.003,420.003,403.7130,200
Jun 28, 20243,440.003,440.003,355.003,420.003,403.7138,100
Jun 27, 20243,350.003,395.003,320.003,390.003,373.8654,400
Jun 26, 20243,430.003,470.003,380.003,385.003,368.8845,800
Jun 25, 20243,465.003,520.003,430.003,430.003,413.6778,400
Jun 24, 20243,390.003,485.003,390.003,465.003,448.5089,000
Jun 21, 20243,370.003,375.003,305.003,330.003,314.1463,300
Jun 20, 20243,300.003,350.003,285.003,350.003,334.0550,500
Jun 19, 20243,265.003,315.003,255.003,300.003,284.2936,100
Jun 18, 20243,230.003,280.003,215.003,265.003,249.4557,100
Jun 17, 20243,200.003,200.003,085.003,185.003,169.8356,600
Jun 14, 20243,060.003,235.003,060.003,220.003,204.6771,400
Jun 13, 20243,170.003,170.003,075.003,075.003,060.3652,300
Jun 12, 20243,165.003,205.003,145.003,195.003,179.7930,200
Jun 11, 20243,260.003,280.003,180.003,180.003,164.8637,300
Jun 10, 20243,260.003,295.003,235.003,275.003,259.4036,200
Jun 7, 20243,160.003,260.003,160.003,260.003,244.4826,300
Jun 6, 20243,170.003,205.003,160.003,185.003,169.8325,700
Jun 5, 20243,275.003,275.003,170.003,175.003,159.8860,200
Jun 4, 20243,340.003,350.003,310.003,330.003,314.1432,000
Jun 3, 20243,265.003,370.003,240.003,355.003,339.0269,100
May 31, 20243,100.003,270.003,085.003,265.003,249.4558,200
May 30, 20243,025.003,110.003,010.003,100.003,085.2438,800
May 29, 20243,120.003,150.003,045.003,070.003,055.3860,600
May 28, 20243,120.003,165.003,110.003,130.003,115.1019,500
May 27, 20243,105.003,135.003,085.003,120.003,105.1433,700
May 24, 20243,005.003,195.003,005.003,155.003,139.9846,000
May 23, 20243,060.003,070.002,982.003,040.003,025.5230,000
May 22, 20243,085.003,120.003,040.003,055.003,040.4539,800
May 21, 20243,000.003,115.002,992.003,060.003,045.4372,500
May 20, 20242,899.002,997.002,898.002,992.002,977.7563,300
May 17, 20242,753.002,891.002,751.002,891.002,877.23103,900
May 16, 20242,751.002,800.002,702.002,738.002,724.96225,200
May 15, 20242,990.002,995.002,940.002,951.002,936.9551,400
May 14, 20242,972.002,972.002,908.002,951.002,936.9532,100
May 13, 20242,978.003,010.002,948.002,992.002,977.7553,300
May 10, 20242,885.002,989.002,885.002,987.002,972.7838,200
May 9, 20242,858.002,883.002,855.002,874.002,860.3112,000
May 8, 20242,835.002,863.002,821.002,842.002,828.4719,200
May 7, 20242,830.002,847.002,816.002,842.002,828.4713,300
May 2, 20242,856.002,856.002,815.002,830.002,816.5218,500
May 1, 20242,863.002,877.002,816.002,856.002,842.4024,000
Apr 30, 20242,841.002,882.002,821.002,882.002,868.2830,400
Apr 26, 20242,777.002,833.002,755.002,821.002,807.5745,800
Apr 25, 20242,792.002,810.002,768.002,777.002,763.7834,700
Apr 24, 20242,785.002,820.002,769.002,815.002,801.6045,300
Apr 23, 20242,810.002,817.002,769.002,790.002,776.7130,900
Apr 22, 20242,788.002,788.002,721.002,764.002,750.8434,600
Apr 19, 20242,818.002,818.002,681.002,738.002,724.9663,900
Apr 18, 20242,782.002,841.002,777.002,829.002,815.5334,500
Apr 17, 20242,841.002,843.002,765.002,782.002,768.7534,400
Apr 16, 20242,945.002,945.002,814.002,826.002,812.5458,200
Apr 15, 20242,936.002,970.002,911.002,961.002,946.9037,100
Waiting for permission
Allow microphone access to enable voice search

Try again.