DaikyoNishikawa Corporation - 4246.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	740	754	754	754	739	143,300
August 15, 2025	745	743	743	746	740	98,200
August 14, 2025	748	742	742	751	739	209,900
August 13, 2025	749	748	748	756	743	189,800
August 12, 2025	741	747	747	749	737	260,300
August 08, 2025	720	741	741	745	719	360,500
August 07, 2025	727	720	720	729	714	190,500
August 06, 2025	721	727	727	732	721	151,000
August 05, 2025	720	723	723	727	715	134,500
August 04, 2025	716	716	716	721	712	133,300
August 01, 2025	719	724	724	727	719	147,900
July 31, 2025	720	715	715	721	715	133,500
July 30, 2025	715	718	718	721	715	111,800
July 29, 2025	714	715	715	720	714	119,800
July 28, 2025	713	717	717	720	711	178,700
July 25, 2025	719	711	711	722	710	140,600
July 24, 2025	717	721	721	726	716	287,500
July 23, 2025	694	721	721	729	692	555,400
July 22, 2025	683	685	685	694	681	122,300
July 18, 2025	693	683	683	700	681	313,100
July 17, 2025	680	692	692	692	680	116,300
July 16, 2025	686	686	686	693	682	99,400
July 15, 2025	688	686	686	699	685	191,400
July 14, 2025	693	688	688	699	685	183,300
July 11, 2025	688	693	693	696	687	239,700
July 10, 2025	671	684	684	685	667	276,600
July 09, 2025	662	671	671	676	662	226,000
July 08, 2025	652	660	660	664	652	126,800
July 07, 2025	663	652	652	664	652	69,700
July 04, 2025	661	663	663	667	658	122,600
July 03, 2025	650	664	664	664	648	174,200
July 02, 2025	645	648	648	652	644	106,000
July 01, 2025	646	645	645	647	642	94,000
June 30, 2025	653	647	647	653	645	153,400
June 27, 2025	647	649	649	652	645	126,500
June 26, 2025	645	648	648	648	642	89,200
June 25, 2025	645	645	645	647	642	74,700
June 24, 2025	659	642	642	660	642	84,200
June 23, 2025	662	653	653	662	650	122,700
June 20, 2025	654	664	664	664	651	537,000
June 19, 2025	656	653	653	658	648	88,100
June 18, 2025	653	654	654	658	651	130,300
June 17, 2025	647	654	654	657	647	108,600
June 16, 2025	640	646	646	646	634	299,200
June 13, 2025	647	640	640	647	635	159,300
June 12, 2025	655	647	647	658	645	111,100
June 11, 2025	642	655	655	660	642	242,600
June 10, 2025	639	642	642	649	639	185,600
June 09, 2025	640	639	639	641	634	95,800
June 06, 2025	632	637	637	637	632	124,000
June 05, 2025	636	637	637	641	632	120,600
June 04, 2025	635	640	640	647	634	172,400
June 03, 2025	641	635	635	643	635	139,400
June 02, 2025	641	641	641	645	637	132,600
May 30, 2025	642	644	644	646	642	77,200
May 29, 2025	640	647	647	649	640	133,500
May 28, 2025	637	641	641	644	637	90,500
May 27, 2025	636	635	635	640	635	75,700
May 26, 2025	634	636	636	639	634	91,600
May 23, 2025	635	637	637	640	634	93,800

DaikyoNishikawa Corporation (4246.T) JPX