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

Currency In JPY

4116.T Historical Return

If you invested ¥1000 in Dainichiseika Color & Chemicals Mfg. Co., Ltd. (4116.T) 10 years ago, it would be worth ¥2,597.53 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,199.17, while ¥1000 invested 1 year ago would be worth ¥1,456.76. This corresponds to total returns of 159.75%, 119.92%, 45.68%, respectively, with annualized returns of 10.01%, 17.06%, 45.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4116.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1,077	1,083	1,083	1,084	1,064	181,800
June 19, 2026	1,076	1,050	1,050	1,087	1,050	340,300
June 18, 2026	1,065	1,069	1,069	1,076	1,062	126,500
June 17, 2026	1,070	1,064	1,064	1,077	1,064	130,500
June 16, 2026	1,053	1,064	1,064	1,068	1,051	122,700
June 15, 2026	1,056	1,068	1,068	1,069	1,050	124,400
June 12, 2026	1,038	1,029	1,029	1,049	1,029	163,700
June 11, 2026	1,008	1,025	1,025	1,028	1,004	150,400
June 10, 2026	1,006	1,023	1,023	1,025	1,006	182,500
June 09, 2026	1,006	1,006	1,006	1,015	1,003	198,800
June 08, 2026	989	1,005	1,005	1,007	988	251,400
June 05, 2026	1,002	1,011	1,011	1,016	1,000	117,000
June 04, 2026	1,010	1,001	1,001	1,014	997	166,900
June 03, 2026	1,017	1,016	1,016	1,021	1,009	139,700
June 02, 2026	1,001	1,008	1,008	1,017	981	258,600
June 01, 2026	1,048	1,007	1,007	1,048	1,007	277,400
May 29, 2026	1,055	1,054	1,054	1,068	1,052	109,900
May 28, 2026	1,052	1,056	1,056	1,060	1,039	170,300
May 27, 2026	1,066	1,055	1,055	1,066	1,050	183,500
May 26, 2026	1,056	1,055	1,055	1,066	1,050	140,200
May 25, 2026	1,064	1,057	1,057	1,067	1,053	147,500
May 22, 2026	1,066	1,058	1,058	1,069	1,053	117,900
May 21, 2026	1,060	1,066	1,066	1,067	1,054	111,800
May 20, 2026	1,050	1,044	1,044	1,050	1,027	184,100
May 19, 2026	1,076	1,060	1,060	1,080	1,043	216,800
May 18, 2026	1,111	1,062	1,062	1,113	1,061	240,800
May 15, 2026	1,098	1,104	1,104	1,155	1,078	557,200
May 14, 2026	1,098	1,083	1,083	1,109	1,083	159,500
May 13, 2026	1,092	1,097	1,097	1,097	1,085	120,500
May 12, 2026	1,080	1,083	1,083	1,092	1,077	87,600
May 11, 2026	1,068	1,075	1,075	1,084	1,067	81,200
May 08, 2026	1,080	1,069	1,069	1,081	1,054	134,600
May 07, 2026	1,084	1,088	1,088	1,099	1,083	99,400
May 01, 2026	1,060	1,074	1,074	1,077	1,046	137,400
April 30, 2026	1,050	1,066	1,066	1,068	1,044	149,200
April 28, 2026	1,061	1,071	1,071	1,071	1,050	173,000
April 27, 2026	1,058	1,056	1,056	1,064	1,048	143,100
April 24, 2026	1,072	1,061	1,061	1,078	1,054	122,500
April 23, 2026	1,075	1,064	1,064	1,075	1,050	186,100
April 22, 2026	1,100	1,078	1,078	1,102	1,077	126,100
April 21, 2026	1,108	1,100	1,100	1,120	1,099	96,700
April 20, 2026	1,108	1,105	1,105	1,109	1,099	91,500
April 17, 2026	1,115	1,100	1,100	1,122	1,100	147,900
April 16, 2026	1,124	1,119	1,119	1,126	1,114	163,300
April 15, 2026	1,107	1,113	1,113	1,122	1,102	199,600
April 14, 2026	1,101	1,100	1,100	1,108	1,093	170,500
April 13, 2026	1,100	1,101	1,101	1,113	1,096	185,600
April 10, 2026	1,108	1,106	1,106	1,117	1,106	166,100
April 09, 2026	1,118	1,106	1,106	1,129	1,106	172,100
April 08, 2026	1,129	1,128	1,128	1,134	1,119	168,000
April 07, 2026	1,115	1,100	1,100	1,120	1,100	124,900
April 06, 2026	1,099	1,107	1,107	1,120	1,097	142,000
April 03, 2026	1,102	1,102	1,102	1,117	1,097	131,700
April 02, 2026	1,110	1,096	1,096	1,124	1,096	178,600
April 01, 2026	1,100	1,114	1,114	1,114	1,085	242,400
March 31, 2026	1,090	1,078	1,078	1,106	1,073	304,900
March 30, 2026	1,100	1,107	1,107	1,117	1,065	317,800
March 27, 2026	1,126.25	1,128.75	1,098.5	1,136.25	1,120	276,800
March 26, 2026	1,130	1,123.75	1,093.63	1,133.75	1,111.25	174,000
March 25, 2026	1,138.75	1,127.5	1,097.28	1,141.25	1,125	225,200