Daicel Corporation (TYO:4202)
Japan
· Delayed Price · Currency is JPY 1,409.00
+4.00 (0.28%)
Sep 26, 2025, 3:30 PM JST
Daicel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,405.00 | 1,410.50 | 1,398.50 | 1,409.00 | 1,409.00 | 0.28% | 787,800 |
| Sep 25, 2025 | 1,400.00 | 1,407.00 | 1,395.50 | 1,405.00 | 1,405.00 | 1.44% | 972,800 |
| Sep 24, 2025 | 1,412.50 | 1,414.50 | 1,383.00 | 1,385.00 | 1,385.00 | -1.95% | 636,800 |
| Sep 22, 2025 | 1,389.00 | 1,418.50 | 1,387.00 | 1,412.50 | 1,412.50 | 1.99% | 614,500 |
| Sep 19, 2025 | 1,412.00 | 1,412.50 | 1,383.00 | 1,385.00 | 1,385.00 | -1.42% | 1,036,300 |
| Sep 18, 2025 | 1,399.00 | 1,405.00 | 1,384.00 | 1,405.00 | 1,405.00 | 0.54% | 633,500 |
| Sep 17, 2025 | 1,390.00 | 1,397.50 | 1,379.00 | 1,397.50 | 1,397.50 | -0.07% | 684,000 |
| Sep 16, 2025 | 1,390.00 | 1,400.00 | 1,385.50 | 1,398.50 | 1,398.50 | 0.61% | 684,000 |
| Sep 12, 2025 | 1,390.00 | 1,397.50 | 1,387.50 | 1,390.00 | 1,390.00 | -0.04% | 623,500 |
| Sep 11, 2025 | 1,389.00 | 1,391.50 | 1,380.00 | 1,390.50 | 1,390.50 | 0.43% | 623,500 |
| Sep 10, 2025 | 1,392.50 | 1,398.00 | 1,383.00 | 1,384.50 | 1,384.50 | -0.97% | 469,200 |
| Sep 9, 2025 | 1,412.00 | 1,412.00 | 1,388.50 | 1,398.00 | 1,398.00 | -0.71% | 712,500 |
| Sep 8, 2025 | 1,400.00 | 1,408.00 | 1,389.50 | 1,408.00 | 1,408.00 | 0.93% | 396,300 |
| Sep 5, 2025 | 1,384.00 | 1,395.00 | 1,381.50 | 1,395.00 | 1,395.00 | 1.97% | 378,400 |
| Sep 4, 2025 | 1,369.00 | 1,377.00 | 1,367.50 | 1,368.00 | 1,368.00 | -0.07% | 344,000 |
| Sep 3, 2025 | 1,384.50 | 1,393.50 | 1,369.00 | 1,369.00 | 1,369.00 | -0.87% | 758,500 |
| Sep 2, 2025 | 1,372.00 | 1,391.00 | 1,372.00 | 1,381.00 | 1,381.00 | 0.88% | 424,200 |
| Sep 1, 2025 | 1,365.00 | 1,369.00 | 1,353.00 | 1,369.00 | 1,369.00 | 0.11% | 367,300 |
| Aug 29, 2025 | 1,371.00 | 1,373.00 | 1,364.00 | 1,367.50 | 1,367.50 | -0.26% | 394,100 |
| Aug 28, 2025 | 1,370.00 | 1,372.50 | 1,362.50 | 1,371.00 | 1,371.00 | 0.33% | 469,000 |
| Aug 27, 2025 | 1,360.50 | 1,372.50 | 1,355.50 | 1,366.50 | 1,366.50 | 0.26% | 460,600 |
| Aug 26, 2025 | 1,367.00 | 1,368.00 | 1,348.00 | 1,363.00 | 1,363.00 | -0.44% | 620,400 |
| Aug 25, 2025 | 1,376.00 | 1,382.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0.18% | 416,900 |
| Aug 22, 2025 | 1,360.00 | 1,367.50 | 1,353.50 | 1,366.50 | 1,366.50 | 0.66% | 462,400 |
| Aug 21, 2025 | 1,341.50 | 1,359.00 | 1,338.50 | 1,357.50 | 1,357.50 | 0.56% | 437,100 |
| Aug 20, 2025 | 1,355.00 | 1,364.50 | 1,347.00 | 1,350.00 | 1,350.00 | -0.81% | 558,500 |
| Aug 19, 2025 | 1,350.00 | 1,367.00 | 1,344.00 | 1,361.00 | 1,361.00 | 0.81% | 512,700 |
| Aug 18, 2025 | 1,341.50 | 1,354.00 | 1,339.50 | 1,350.00 | 1,350.00 | 0.52% | 492,800 |
| Aug 15, 2025 | 1,329.50 | 1,346.00 | 1,328.50 | 1,343.00 | 1,343.00 | 1.63% | 465,300 |
| Aug 14, 2025 | 1,327.00 | 1,329.50 | 1,318.00 | 1,321.50 | 1,321.50 | -0.68% | 524,300 |
| Aug 13, 2025 | 1,335.00 | 1,345.00 | 1,330.00 | 1,330.50 | 1,330.50 | 0.08% | 514,100 |
| Aug 12, 2025 | 1,322.00 | 1,334.50 | 1,319.00 | 1,329.50 | 1,329.50 | 0.87% | 594,900 |
| Aug 8, 2025 | 1,315.00 | 1,326.00 | 1,314.00 | 1,318.00 | 1,318.00 | 0.27% | 475,000 |
| Aug 7, 2025 | 1,303.00 | 1,321.00 | 1,301.50 | 1,314.50 | 1,314.50 | 0.54% | 614,700 |
| Aug 6, 2025 | 1,294.00 | 1,312.50 | 1,293.00 | 1,307.50 | 1,307.50 | 1.28% | 549,100 |
| Aug 5, 2025 | 1,290.00 | 1,299.50 | 1,283.00 | 1,291.00 | 1,291.00 | 0.74% | 1,007,500 |
| Aug 4, 2025 | 1,274.00 | 1,288.50 | 1,264.50 | 1,281.50 | 1,281.50 | -4.12% | 1,302,100 |
| Aug 1, 2025 | 1,310.00 | 1,336.50 | 1,290.00 | 1,336.50 | 1,336.50 | 2.53% | 1,700,300 |
| Jul 31, 2025 | 1,308.00 | 1,316.00 | 1,303.00 | 1,303.50 | 1,303.50 | -0.23% | 1,492,500 |
| Jul 30, 2025 | 1,303.00 | 1,313.50 | 1,301.50 | 1,306.50 | 1,306.50 | 0.31% | 730,800 |
| Jul 29, 2025 | 1,300.50 | 1,307.00 | 1,298.00 | 1,302.50 | 1,302.50 | -0.34% | 624,500 |
| Jul 28, 2025 | 1,308.00 | 1,313.00 | 1,301.00 | 1,307.00 | 1,307.00 | -0.11% | 475,700 |
| Jul 25, 2025 | 1,315.00 | 1,315.00 | 1,297.00 | 1,308.50 | 1,308.50 | -0.19% | 1,075,300 |
| Jul 24, 2025 | 1,300.00 | 1,312.00 | 1,294.00 | 1,311.00 | 1,311.00 | 1.75% | 809,400 |
| Jul 23, 2025 | 1,269.00 | 1,295.50 | 1,265.00 | 1,288.50 | 1,288.50 | 3.33% | 870,800 |
| Jul 22, 2025 | 1,245.00 | 1,261.50 | 1,242.50 | 1,247.00 | 1,247.00 | 0.44% | 428,200 |
| Jul 18, 2025 | 1,249.50 | 1,251.00 | 1,241.00 | 1,241.50 | 1,241.50 | -0.44% | 371,700 |
| Jul 17, 2025 | 1,242.00 | 1,251.50 | 1,233.50 | 1,247.00 | 1,247.00 | -0.20% | 569,100 |
| Jul 16, 2025 | 1,257.50 | 1,263.00 | 1,249.00 | 1,249.50 | 1,249.50 | -0.52% | 575,900 |
| Jul 15, 2025 | 1,257.50 | 1,263.00 | 1,255.00 | 1,256.00 | 1,256.00 | -0.12% | 542,700 |