Dainichiseika Color & Chemicals Mfg. Co., Ltd. (4116.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Dainichiseika Color & Chemicals Mfg. Co., Ltd. (4116.T) 10 years ago, it would be worth ¥2,530.77 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,421.97, while ¥1000 invested 1 year ago would be worth ¥1,421.65. This corresponds to total returns of 153.08%, 142.2%, 42.16%, respectively, with annualized returns of 9.72%, 19.34%, 42.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,260 | 1,272 | 1,272 | 1,300 | 1,254 | 138,300 |
| November 06, 2026 | 1,240 | 1,256 | 1,256 | 1,256 | 1,222 | 209,400 |
| November 05, 2026 | 1,338 | 1,313 | 1,313 | 1,338 | 1,303 | 189,200 |
| November 04, 2026 | 1,322 | 1,308 | 1,308 | 1,333 | 1,275 | 286,500 |
| November 02, 2026 | 1,320 | 1,322 | 1,322 | 1,333 | 1,312 | 101,900 |
| October 30, 2026 | 1,346 | 1,328 | 1,328 | 1,363 | 1,322 | 130,300 |
| October 29, 2026 | 1,348 | 1,334 | 1,334 | 1,350 | 1,327 | 266,000 |
| October 28, 2026 | 1,348 | 1,346 | 1,346 | 1,367 | 1,336 | 199,600 |
| October 27, 2026 | 1,301 | 1,325 | 1,325 | 1,325 | 1,298 | 102,000 |
| October 26, 2026 | 1,310 | 1,303 | 1,303 | 1,321 | 1,297 | 131,400 |
| October 23, 2026 | 1,329 | 1,306 | 1,306 | 1,329 | 1,283 | 115,800 |
| October 22, 2026 | 1,336 | 1,319 | 1,319 | 1,337 | 1,313 | 103,100 |
| October 21, 2026 | 1,344 | 1,325 | 1,325 | 1,344 | 1,311 | 114,800 |
| October 20, 2026 | 1,340 | 1,327 | 1,327 | 1,351 | 1,319 | 173,500 |
| October 19, 2026 | 1,318 | 1,335 | 1,335 | 1,351 | 1,318 | 224,800 |
| October 16, 2026 | 1,304 | 1,323 | 1,323 | 1,329 | 1,295 | 155,500 |
| October 15, 2026 | 1,309 | 1,289 | 1,289 | 1,309 | 1,283 | 200,200 |
| October 14, 2026 | 1,321 | 1,318 | 1,318 | 1,330 | 1,313 | 106,500 |
| October 13, 2026 | 1,299 | 1,312 | 1,312 | 1,315 | 1,291 | 110,100 |
| October 09, 2026 | 1,294 | 1,299 | 1,299 | 1,308 | 1,285 | 137,700 |
| October 08, 2026 | 1,300 | 1,281 | 1,281 | 1,300 | 1,272 | 108,200 |
| October 07, 2026 | 1,301 | 1,306 | 1,306 | 1,325 | 1,299 | 104,000 |
| October 06, 2026 | 1,317 | 1,304 | 1,304 | 1,320 | 1,299 | 87,400 |
| October 05, 2026 | 1,288 | 1,310 | 1,310 | 1,310 | 1,284 | 166,300 |
| October 02, 2026 | 1,300 | 1,283 | 1,283 | 1,309 | 1,282 | 112,600 |
| October 01, 2026 | 1,320 | 1,310 | 1,310 | 1,324 | 1,305 | 106,800 |
| September 30, 2026 | 1,315 | 1,325 | 1,325 | 1,338 | 1,310 | 116,000 |
| September 29, 2026 | 1,322 | 1,315 | 1,315 | 1,332 | 1,306 | 175,000 |
| September 28, 2026 | 1,370 | 1,353 | 1,353 | 1,370 | 1,353 | 145,100 |
| September 25, 2026 | 1,336 | 1,363 | 1,363 | 1,372 | 1,331 | 179,100 |
| September 24, 2026 | 1,330 | 1,327 | 1,327 | 1,338 | 1,326 | 156,700 |
| September 18, 2026 | 1,349 | 1,325 | 1,325 | 1,358 | 1,313 | 276,800 |
| September 17, 2026 | 1,331 | 1,348 | 1,348 | 1,348 | 1,331 | 128,300 |
| September 16, 2026 | 1,333 | 1,334 | 1,334 | 1,339 | 1,310 | 190,100 |
| September 15, 2026 | 1,276 | 1,288 | 1,288 | 1,290 | 1,267 | 90,300 |
| September 11, 2026 | 1,286 | 1,294 | 1,294 | 1,305 | 1,275 | 133,000 |
| September 10, 2026 | 1,302 | 1,306 | 1,306 | 1,309 | 1,293 | 72,100 |
| September 09, 2026 | 1,280 | 1,313 | 1,313 | 1,324 | 1,271 | 171,800 |
| September 08, 2026 | 1,319 | 1,284 | 1,284 | 1,319 | 1,282 | 130,800 |
| September 07, 2026 | 1,328 | 1,310 | 1,310 | 1,333 | 1,310 | 95,600 |
| September 04, 2026 | 1,353 | 1,328 | 1,328 | 1,358 | 1,324 | 159,500 |
| September 03, 2026 | 1,379 | 1,362 | 1,362 | 1,385 | 1,358 | 128,900 |
| September 02, 2026 | 1,370 | 1,360 | 1,360 | 1,377 | 1,356 | 200,200 |
| September 01, 2026 | 1,385 | 1,380 | 1,380 | 1,393 | 1,370 | 84,900 |
| August 31, 2026 | 1,375 | 1,387 | 1,387 | 1,405 | 1,360 | 195,400 |
| August 28, 2026 | 1,399 | 1,383 | 1,383 | 1,405 | 1,380 | 147,700 |
| August 27, 2026 | 1,410 | 1,404 | 1,404 | 1,416 | 1,395 | 134,200 |
| August 26, 2026 | 1,380 | 1,399 | 1,399 | 1,408 | 1,379 | 150,300 |
| August 25, 2026 | 1,380 | 1,383 | 1,383 | 1,408 | 1,380 | 258,000 |
| August 24, 2026 | 1,362 | 1,375 | 1,375 | 1,384 | 1,359 | 189,400 |
| August 21, 2026 | 1,296 | 1,356 | 1,356 | 1,362 | 1,291 | 368,000 |
| August 20, 2026 | 1,302 | 1,296 | 1,296 | 1,305 | 1,287 | 125,600 |
| August 19, 2026 | 1,326 | 1,298 | 1,298 | 1,326 | 1,291 | 167,600 |
| August 18, 2026 | 1,331 | 1,341 | 1,341 | 1,346 | 1,323 | 124,400 |
| August 17, 2026 | 1,348 | 1,344 | 1,344 | 1,357 | 1,336 | 164,100 |
| August 14, 2026 | 1,358 | 1,348 | 1,348 | 1,377 | 1,334 | 222,000 |
| August 13, 2026 | 1,344 | 1,367 | 1,367 | 1,367 | 1,338 | 214,300 |
| August 12, 2026 | 1,353 | 1,344 | 1,344 | 1,353 | 1,324 | 225,700 |
| August 10, 2026 | 1,320 | 1,356 | 1,356 | 1,367 | 1,312 | 282,300 |
| August 07, 2026 | 1,276 | 1,315 | 1,315 | 1,344 | 1,257 | 701,700 |