Daicel Corporation (4202.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4202.T Historical Return
If you invested ¥1000 in Daicel Corporation (4202.T) 10 years ago, it would be worth ¥1,896.75 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,782.09, while ¥1000 invested 1 year ago would be worth ¥1,126.84. This corresponds to total returns of 89.68%, 78.21%, 12.68%, respectively, with annualized returns of 6.61%, 12.24%, 12.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4202.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,460 | 1,450.5 | 1,450.5 | 1,521 | 1,414 | 3.85M |
| July 30, 2026 | 1,426.5 | 1,445.5 | 1,445.5 | 1,459 | 1,423.5 | 1.52M |
| July 29, 2026 | 1,471.5 | 1,445 | 1,445 | 1,476.5 | 1,426 | 1.82M |
| July 28, 2026 | 1,470.5 | 1,460 | 1,460 | 1,484.5 | 1,455 | 2.04M |
| July 27, 2026 | 1,477 | 1,489 | 1,489 | 1,496.5 | 1,470 | 1.23M |
| July 23, 2026 | 1,478 | 1,494 | 1,494 | 1,499 | 1,477.5 | 1.03M |
| July 22, 2026 | 1,481 | 1,474.5 | 1,474.5 | 1,496 | 1,474.5 | 1.32M |
| July 21, 2026 | 1,460 | 1,482.5 | 1,482.5 | 1,483.5 | 1,460 | 1.58M |
| July 17, 2026 | 1,453 | 1,456 | 1,456 | 1,475.5 | 1,435.5 | 1.65M |
| July 16, 2026 | 1,460 | 1,476 | 1,476 | 1,493 | 1,455 | 1.12M |
| July 15, 2026 | 1,449 | 1,476 | 1,476 | 1,485.5 | 1,446 | 1.57M |
| July 14, 2026 | 1,410.5 | 1,429.5 | 1,429.5 | 1,437 | 1,405.5 | 1.2M |
| July 13, 2026 | 1,422 | 1,404 | 1,404 | 1,427.5 | 1,404 | 956,900 |
| July 10, 2026 | 1,415 | 1,402.5 | 1,402.5 | 1,415 | 1,398.5 | 1.06M |
| July 09, 2026 | 1,401 | 1,400.5 | 1,400.5 | 1,413 | 1,386.5 | 1.12M |
| July 08, 2026 | 1,408 | 1,406.5 | 1,406.5 | 1,418.5 | 1,394.5 | 862,700 |
| July 07, 2026 | 1,430 | 1,411 | 1,411 | 1,438.5 | 1,400 | 937,200 |
| July 06, 2026 | 1,439.5 | 1,433 | 1,433 | 1,440.5 | 1,417.5 | 802,400 |
| July 03, 2026 | 1,399.5 | 1,418 | 1,418 | 1,418 | 1,394.5 | 923,100 |
| July 02, 2026 | 1,394 | 1,393.5 | 1,393.5 | 1,406 | 1,381 | 1.02M |
| July 01, 2026 | 1,374 | 1,392.5 | 1,392.5 | 1,404 | 1,371 | 1.23M |
| June 30, 2026 | 1,381 | 1,371 | 1,371 | 1,386 | 1,361.5 | 1.13M |
| June 29, 2026 | 1,375 | 1,374.5 | 1,374.5 | 1,389 | 1,359 | 2.62M |
| June 26, 2026 | 1,350 | 1,341 | 1,341 | 1,353.5 | 1,333 | 1.31M |
| June 25, 2026 | 1,342 | 1,345.5 | 1,345.5 | 1,351 | 1,330 | 868,600 |
| June 24, 2026 | 1,292 | 1,315.5 | 1,315.5 | 1,322.5 | 1,286 | 1.19M |
| June 23, 2026 | 1,321.5 | 1,296.5 | 1,296.5 | 1,322 | 1,296.5 | 1.43M |
| June 22, 2026 | 1,327 | 1,338 | 1,338 | 1,347 | 1,322.5 | 826,900 |
| June 19, 2026 | 1,345 | 1,327.5 | 1,327.5 | 1,350.5 | 1,322 | 2.04M |
| June 18, 2026 | 1,330 | 1,343 | 1,343 | 1,350.5 | 1,326 | 690,300 |
| June 17, 2026 | 1,331.5 | 1,331 | 1,331 | 1,334.5 | 1,313 | 1.33M |
| June 16, 2026 | 1,368 | 1,332.5 | 1,332.5 | 1,370 | 1,323 | 1.08M |
| June 15, 2026 | 1,310 | 1,355.5 | 1,355.5 | 1,363 | 1,302 | 2.23M |
| June 12, 2026 | 1,293 | 1,299 | 1,299 | 1,304.5 | 1,278 | 1.69M |
| June 11, 2026 | 1,261.5 | 1,270.5 | 1,270.5 | 1,288.5 | 1,258.5 | 1.31M |
| June 10, 2026 | 1,278 | 1,298 | 1,298 | 1,301 | 1,276 | 2.31M |
| June 09, 2026 | 1,283 | 1,270.5 | 1,270.5 | 1,287.5 | 1,261 | 1.4M |
| June 08, 2026 | 1,245 | 1,276.5 | 1,276.5 | 1,288.5 | 1,243.5 | 1.61M |
| June 05, 2026 | 1,270.5 | 1,268 | 1,268 | 1,274.5 | 1,253.5 | 1M |
| June 04, 2026 | 1,270 | 1,278 | 1,278 | 1,285.5 | 1,265 | 1M |
| June 03, 2026 | 1,270 | 1,294.5 | 1,294.5 | 1,299.5 | 1,265 | 1.23M |
| June 02, 2026 | 1,250 | 1,261 | 1,261 | 1,274 | 1,236 | 2.34M |
| June 01, 2026 | 1,321 | 1,298.5 | 1,298.5 | 1,325.5 | 1,287.5 | 1.86M |
| May 29, 2026 | 1,310 | 1,334 | 1,334 | 1,346.5 | 1,305 | 2.19M |
| May 28, 2026 | 1,287.5 | 1,299.5 | 1,299.5 | 1,313 | 1,273.5 | 1.89M |
| May 27, 2026 | 1,349.5 | 1,334.5 | 1,334.5 | 1,351.5 | 1,314 | 1.74M |
| May 26, 2026 | 1,332.5 | 1,356 | 1,356 | 1,374 | 1,330 | 2.61M |
| May 25, 2026 | 1,268.5 | 1,312.5 | 1,312.5 | 1,319 | 1,257 | 3.23M |
| May 22, 2026 | 1,185.5 | 1,265 | 1,265 | 1,294.5 | 1,182 | 4.42M |
| May 21, 2026 | 1,182 | 1,177.5 | 1,177.5 | 1,199 | 1,177 | 1.41M |
| May 20, 2026 | 1,158.5 | 1,167 | 1,167 | 1,174.5 | 1,142.5 | 1.7M |
| May 19, 2026 | 1,165 | 1,159 | 1,159 | 1,165 | 1,148.5 | 1.09M |
| May 18, 2026 | 1,186.5 | 1,145.5 | 1,145.5 | 1,187.5 | 1,140.5 | 1.39M |
| May 15, 2026 | 1,192 | 1,186.5 | 1,186.5 | 1,199 | 1,178.5 | 1.42M |
| May 14, 2026 | 1,171 | 1,197.5 | 1,197.5 | 1,201 | 1,163 | 1.91M |
| May 13, 2026 | 1,128 | 1,158 | 1,158 | 1,161.5 | 1,112.5 | 2.72M |
| May 12, 2026 | 1,249 | 1,140 | 1,140 | 1,261 | 1,135.5 | 4.18M |
| May 11, 2026 | 1,225 | 1,233.5 | 1,233.5 | 1,233.5 | 1,212 | 1.66M |
| May 08, 2026 | 1,247 | 1,221.5 | 1,221.5 | 1,250.5 | 1,213 | 1.69M |
| May 07, 2026 | 1,248 | 1,252 | 1,252 | 1,262 | 1,232 | 1.41M |
AD
