Daiichi Kigenso Kagaku Kogyo Co., Ltd. - 4082.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	687	682	682	694	682	35,100
August 15, 2025	684	687	687	690	680	29,400
August 14, 2025	680	682	682	688	678	32,800
August 13, 2025	677	684	684	684	673	43,300
August 12, 2025	680	677	677	681	675	35,200
August 08, 2025	675	678	678	684	675	55,900
August 07, 2025	695	695	695	699	679	32,200
August 06, 2025	690	696	696	702	687	40,300
August 05, 2025	678	687	687	691	677	24,400
August 04, 2025	685	676	676	687	674	34,300
August 01, 2025	688	695	695	695	688	27,900
July 31, 2025	686	686	686	687	680	25,700
July 30, 2025	684	680	680	685	680	13,700
July 29, 2025	684	681	681	685	679	27,100
July 28, 2025	688	690	690	690	682	29,300
July 25, 2025	687	684	684	699	674	82,700
July 24, 2025	681	683	683	683	673	33,300
July 23, 2025	664	681	681	683	664	79,900
July 22, 2025	653	658	658	663	653	18,600
July 18, 2025	656	653	653	659	652	23,300
July 17, 2025	650	656	656	659	649	20,900
July 16, 2025	657	651	651	660	651	27,300
July 15, 2025	663	657	657	663	656	24,900
July 14, 2025	662	661	661	665	657	26,700
July 11, 2025	652	662	662	666	652	24,100
July 10, 2025	662	649	649	663	649	42,800
July 09, 2025	651	661	661	672	650	56,500
July 08, 2025	647	651	651	653	646	33,300
July 07, 2025	661	650	650	661	650	21,100
July 04, 2025	660	659	659	664	658	29,000
July 03, 2025	650	663	663	663	650	26,000
July 02, 2025	641	650	650	655	641	19,900
July 01, 2025	650	642	642	651	642	16,600
June 30, 2025	651	654	654	668	651	61,800
June 27, 2025	642	651	651	652	642	47,600
June 26, 2025	636	642	642	642	632	26,400
June 25, 2025	650	636	636	650	636	39,000
June 24, 2025	643	642	642	646	639	18,200
June 23, 2025	640	633	633	641	631	30,300
June 20, 2025	640	640	640	650	640	37,000
June 19, 2025	648	643	643	648	642	22,900
June 18, 2025	638	649	649	649	638	18,000
June 17, 2025	637	638	638	643	636	56,000
June 16, 2025	634	634	634	635	630	23,200
June 13, 2025	635	634	634	639	631	44,800
June 12, 2025	646	637	637	646	636	20,200
June 11, 2025	636	645	645	645	636	29,100
June 10, 2025	636	636	636	640	633	22,600
June 09, 2025	642	636	636	643	634	29,400
June 06, 2025	642	640	640	643	640	15,800
June 05, 2025	639	640	640	646	639	24,100
June 04, 2025	640	643	643	648	639	25,400
June 03, 2025	643	639	639	646	639	24,100
June 02, 2025	658	643	643	658	641	49,600
May 30, 2025	660	661	661	668	659	39,700
May 29, 2025	672	663	663	676	660	51,500
May 28, 2025	689	677	677	689	672	53,300
May 27, 2025	670	682	682	686	662	68,600
May 26, 2025	631	651	651	654	631	43,400
May 23, 2025	622	631	631	632	622	28,800

Daiichi Kigenso Kagaku Kogyo Co., Ltd. (4082.T) JPX