Daicel Corporation (TYO:4202)
Japan
· Delayed Price · Currency is JPY 1,298.50
-15.50 (-1.18%)
At close: Dec 5, 2025
Daicel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,300.00 | 1,309.50 | 1,293.50 | 1,298.50 | 1,298.50 | -1.18% | 924,100 |
| Dec 4, 2025 | 1,299.00 | 1,319.00 | 1,296.50 | 1,314.00 | 1,314.00 | 1.15% | 949,600 |
| Dec 3, 2025 | 1,301.00 | 1,306.00 | 1,295.50 | 1,299.00 | 1,299.00 | -0.27% | 736,700 |
| Dec 2, 2025 | 1,302.50 | 1,315.50 | 1,294.50 | 1,302.50 | 1,302.50 | - | 842,500 |
| Dec 1, 2025 | 1,319.00 | 1,329.00 | 1,302.50 | 1,302.50 | 1,302.50 | -0.91% | 987,100 |
| Nov 28, 2025 | 1,298.50 | 1,319.50 | 1,295.00 | 1,314.50 | 1,314.50 | 1.23% | 886,000 |
| Nov 27, 2025 | 1,287.50 | 1,301.50 | 1,284.50 | 1,298.50 | 1,298.50 | 0.85% | 567,900 |
| Nov 26, 2025 | 1,269.00 | 1,287.50 | 1,267.00 | 1,287.50 | 1,287.50 | 1.90% | 838,500 |
| Nov 25, 2025 | 1,275.00 | 1,280.50 | 1,258.00 | 1,263.50 | 1,263.50 | -0.04% | 946,300 |
| Nov 21, 2025 | 1,249.00 | 1,276.50 | 1,249.00 | 1,264.00 | 1,264.00 | 1.20% | 928,700 |
| Nov 20, 2025 | 1,262.00 | 1,262.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.36% | 940,400 |
| Nov 19, 2025 | 1,247.50 | 1,255.00 | 1,238.50 | 1,244.50 | 1,244.50 | 0.57% | 1,221,900 |
| Nov 18, 2025 | 1,263.00 | 1,270.50 | 1,237.50 | 1,237.50 | 1,237.50 | -2.14% | 1,241,900 |
| Nov 17, 2025 | 1,263.50 | 1,275.00 | 1,263.00 | 1,264.50 | 1,264.50 | 0.08% | 1,241,400 |
| Nov 14, 2025 | 1,260.00 | 1,282.00 | 1,254.00 | 1,263.50 | 1,263.50 | 0.24% | 1,252,000 |
| Nov 13, 2025 | 1,274.50 | 1,280.00 | 1,258.00 | 1,260.50 | 1,260.50 | -0.47% | 813,600 |
| Nov 12, 2025 | 1,257.50 | 1,276.00 | 1,257.50 | 1,266.50 | 1,266.50 | 1.32% | 1,039,000 |
| Nov 11, 2025 | 1,262.00 | 1,264.50 | 1,234.00 | 1,250.00 | 1,250.00 | -0.95% | 1,098,000 |
| Nov 10, 2025 | 1,252.00 | 1,273.50 | 1,248.50 | 1,262.00 | 1,262.00 | 0.76% | 1,284,600 |
| Nov 7, 2025 | 1,230.00 | 1,255.50 | 1,214.50 | 1,252.50 | 1,252.50 | 1.58% | 2,748,900 |
| Nov 6, 2025 | 1,330.00 | 1,371.00 | 1,232.00 | 1,233.00 | 1,233.00 | -6.87% | 3,179,900 |
| Nov 5, 2025 | 1,331.00 | 1,331.50 | 1,300.50 | 1,324.00 | 1,324.00 | -0.19% | 1,023,200 |
| Nov 4, 2025 | 1,337.00 | 1,351.00 | 1,324.50 | 1,326.50 | 1,326.50 | -0.15% | 709,700 |
| Oct 31, 2025 | 1,330.00 | 1,332.50 | 1,310.50 | 1,328.50 | 1,328.50 | 0.08% | 661,600 |
| Oct 30, 2025 | 1,318.00 | 1,328.50 | 1,311.50 | 1,327.50 | 1,327.50 | 0.68% | 851,800 |
| Oct 29, 2025 | 1,345.00 | 1,346.00 | 1,315.00 | 1,318.50 | 1,318.50 | -1.68% | 659,000 |
| Oct 28, 2025 | 1,393.50 | 1,394.00 | 1,341.00 | 1,341.00 | 1,341.00 | -4.45% | 696,300 |
| Oct 27, 2025 | 1,410.00 | 1,413.00 | 1,393.50 | 1,403.50 | 1,403.50 | 0.32% | 673,200 |
| Oct 24, 2025 | 1,390.00 | 1,399.00 | 1,380.50 | 1,399.00 | 1,399.00 | 0.79% | 575,600 |
| Oct 23, 2025 | 1,379.00 | 1,388.00 | 1,369.50 | 1,388.00 | 1,388.00 | 1.02% | 577,200 |
| Oct 22, 2025 | 1,350.50 | 1,380.00 | 1,347.00 | 1,374.00 | 1,374.00 | 0.88% | 715,700 |
| Oct 21, 2025 | 1,363.00 | 1,371.50 | 1,356.50 | 1,362.00 | 1,362.00 | -0.04% | 561,300 |
| Oct 20, 2025 | 1,362.00 | 1,373.50 | 1,353.50 | 1,362.50 | 1,362.50 | 1.23% | 603,000 |
| Oct 17, 2025 | 1,330.00 | 1,347.50 | 1,328.00 | 1,346.00 | 1,346.00 | 0.37% | 572,100 |
| Oct 16, 2025 | 1,338.00 | 1,348.00 | 1,336.00 | 1,341.00 | 1,341.00 | 0.56% | 432,500 |
| Oct 15, 2025 | 1,323.50 | 1,338.50 | 1,312.00 | 1,333.50 | 1,333.50 | 1.79% | 454,800 |
| Oct 14, 2025 | 1,303.00 | 1,331.00 | 1,301.00 | 1,310.00 | 1,310.00 | -1.17% | 707,800 |
| Oct 10, 2025 | 1,368.00 | 1,368.00 | 1,325.50 | 1,325.50 | 1,325.50 | -3.91% | 638,500 |
| Oct 9, 2025 | 1,362.00 | 1,384.50 | 1,360.00 | 1,379.50 | 1,379.50 | 1.32% | 575,400 |
| Oct 8, 2025 | 1,368.00 | 1,380.50 | 1,360.50 | 1,361.50 | 1,361.50 | 0.18% | 492,800 |
| Oct 7, 2025 | 1,350.00 | 1,362.00 | 1,348.50 | 1,359.00 | 1,359.00 | 0.78% | 428,900 |
| Oct 6, 2025 | 1,367.00 | 1,367.50 | 1,343.50 | 1,348.50 | 1,348.50 | 1.16% | 501,200 |
| Oct 3, 2025 | 1,330.00 | 1,339.00 | 1,328.00 | 1,333.00 | 1,333.00 | 0.23% | 403,300 |
| Oct 2, 2025 | 1,326.50 | 1,336.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.26% | 500,500 |
| Oct 1, 2025 | 1,340.00 | 1,342.50 | 1,316.00 | 1,326.50 | 1,326.50 | -1.70% | 550,700 |
| Sep 30, 2025 | 1,355.00 | 1,360.00 | 1,340.00 | 1,349.50 | 1,349.50 | -0.81% | 592,300 |
| Sep 29, 2025 | 1,380.00 | 1,380.50 | 1,360.00 | 1,360.50 | 1,360.50 | -3.44% | 581,900 |
| Sep 26, 2025 | 1,405.00 | 1,410.50 | 1,398.50 | 1,409.00 | 1,379.00 | 0.28% | 787,800 |
| Sep 25, 2025 | 1,400.00 | 1,407.00 | 1,395.50 | 1,405.00 | 1,375.09 | 1.44% | 972,800 |
| Sep 24, 2025 | 1,412.50 | 1,414.50 | 1,383.00 | 1,385.00 | 1,355.51 | -1.95% | 636,800 |