Tokyo - Delayed Quote
JPY
DaikyoNishikawa Corporation (4246.T)
1,023.00
-1.00
(-0.10%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,020.00
1,037.00
1,017.00
1,023.00
1,023.00
137,300
Oct 29, 2026
1,038.00
1,038.00
1,016.00
1,024.00
1,024.00
507,100
Oct 28, 2026
1,050.00
1,052.00
1,027.00
1,027.00
1,027.00
134,500
Oct 27, 2026
1,050.00
1,050.00
1,037.00
1,044.00
1,044.00
115,800
Oct 26, 2026
1,039.00
1,045.00
1,029.00
1,039.00
1,039.00
178,500
Oct 23, 2026
1,047.00
1,047.00
1,018.00
1,037.00
1,037.00
669,000
Oct 22, 2026
1,057.00
1,058.00
1,033.00
1,043.00
1,043.00
237,900
Oct 21, 2026
1,065.00
1,065.00
1,046.00
1,049.00
1,049.00
275,500
Oct 20, 2026
1,072.00
1,075.00
1,045.00
1,045.00
1,045.00
183,100
Oct 19, 2026
1,080.00
1,081.00
1,068.00
1,069.00
1,069.00
139,000
Oct 16, 2026
1,068.00
1,080.00
1,064.00
1,080.00
1,080.00
188,200
Oct 15, 2026
1,055.00
1,064.00
1,039.00
1,064.00
1,064.00
533,000
Oct 14, 2026
1,080.00
1,080.00
1,063.00
1,063.00
1,063.00
114,900
Oct 13, 2026
1,070.00
1,079.00
1,066.00
1,078.00
1,078.00
203,300
Oct 9, 2026
1,060.00
1,068.00
1,056.00
1,066.00
1,066.00
101,300
Oct 8, 2026
1,060.00
1,067.00
1,053.00
1,061.00
1,061.00
234,500
Oct 7, 2026
1,064.00
1,073.00
1,062.00
1,063.00
1,063.00
126,200
Oct 6, 2026
1,062.00
1,076.00
1,060.00
1,071.00
1,071.00
160,100
Oct 5, 2026
1,055.00
1,062.00
1,049.00
1,060.00
1,060.00
237,300
Oct 2, 2026
1,063.00
1,063.00
1,047.00
1,055.00
1,055.00
172,500
Oct 1, 2026
1,082.00
1,082.00
1,062.00
1,066.00
1,066.00
162,300
Sep 30, 2026
1,070.00
1,086.00
1,063.00
1,086.00
1,086.00
296,400
Sep 29, 2026
29
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,075.00
1,080.00
1,062.00
1,062.00
1,062.00
212,400
Sep 28, 2026
1,119.00
1,121.00
1,097.00
1,100.00
1,071.00
449,600
Sep 25, 2026
1,104.00
1,115.00
1,100.00
1,113.00
1,083.66
210,100
Sep 24, 2026
1,098.00
1,107.00
1,097.00
1,100.00
1,071.00
192,100
Sep 18, 2026
1,111.00
1,111.00
1,090.00
1,093.00
1,064.18
387,400
Sep 17, 2026
1,097.00
1,107.00
1,096.00
1,107.00
1,077.82
227,000
Sep 16, 2026
1,082.00
1,094.00
1,082.00
1,091.00
1,062.24
169,500
Sep 15, 2026
1,071.00
1,088.00
1,069.00
1,078.00
1,049.58
174,600
Sep 14, 2026
1,056.00
1,070.00
1,049.00
1,066.00
1,037.90
188,400
Sep 11, 2026
1,037.00
1,056.00
1,031.00
1,056.00
1,028.16
194,800
Sep 10, 2026
1,052.00
1,055.00
1,040.00
1,052.00
1,024.27
188,500
Sep 9, 2026
1,060.00
1,066.00
1,053.00
1,055.00
1,027.19
219,700
Sep 8, 2026
1,109.00
1,110.00
1,062.00
1,062.00
1,034.00
356,100
Sep 7, 2026
1,118.00
1,124.00
1,109.00
1,114.00
1,084.63
129,600
Sep 4, 2026
1,122.00
1,123.00
1,106.00
1,108.00
1,078.79
238,200
Sep 3, 2026
1,132.00
1,134.00
1,119.00
1,125.00
1,095.34
150,000
Sep 2, 2026
1,150.00
1,156.00
1,125.00
1,125.00
1,095.34
295,000
Sep 1, 2026
1,145.00
1,163.00
1,143.00
1,162.00
1,131.37
224,000
Aug 31, 2026
1,129.00
1,148.00
1,125.00
1,145.00
1,114.81
173,300
Aug 28, 2026
1,129.00
1,141.00
1,127.00
1,133.00
1,103.13
123,900
Aug 27, 2026
1,134.00
1,137.00
1,124.00
1,129.00
1,099.24
122,000
Aug 26, 2026
1,121.00
1,137.00
1,121.00
1,128.00
1,098.26
148,600
Aug 25, 2026
1,120.00
1,124.00
1,112.00
1,119.00
1,089.50
181,300
Aug 24, 2026
1,133.00
1,138.00
1,118.00
1,122.00
1,092.42
285,400
Aug 21, 2026
1,108.00
1,118.00
1,102.00
1,118.00
1,088.53
161,000
Aug 20, 2026
1,096.00
1,113.00
1,095.00
1,113.00
1,083.66
219,000
Aug 19, 2026
1,132.00
1,132.00
1,085.00
1,087.00
1,058.34
312,300
Aug 18, 2026
1,124.00
1,150.00
1,119.00
1,143.00
1,112.87
390,900
Aug 17, 2026
1,127.00
1,136.00
1,121.00
1,130.00
1,100.21
258,500
Aug 14, 2026
1,111.00
1,128.00
1,104.00
1,127.00
1,097.29
235,300
Aug 13, 2026
1,105.00
1,111.00
1,096.00
1,111.00
1,081.71
196,100
Aug 12, 2026
1,103.00
1,104.00
1,080.00
1,100.00
1,071.00
447,100
Aug 10, 2026
1,089.00
1,114.00
1,077.00
1,100.00
1,071.00
416,800
Aug 7, 2026
1,038.00
1,091.00
1,032.00
1,089.00
1,060.29
642,800
Aug 6, 2026
1,048.00
1,069.00
1,044.00
1,046.00
1,018.42
311,500
Aug 5, 2026
1,028.00
1,048.00
1,028.00
1,039.00
1,011.61
316,800
Aug 4, 2026
1,015.00
1,022.00
1,009.00
1,012.00
985.32
212,800
Aug 3, 2026
1,023.00
1,023.00
1,002.00
1,018.00
991.16
348,500
Jul 31, 2026
1,031.00
1,048.00
1,016.00
1,030.00
1,002.85
262,500
Jul 30, 2026
1,028.00
1,036.00
1,020.00
1,027.00
999.92
219,100
Jul 29, 2026
1,021.00
1,028.00
1,009.00
1,028.00
1,000.90
239,700
Jul 28, 2026
1,021.00
1,022.00
1,011.00
1,018.00
991.16
209,000
Jul 27, 2026
1,005.00
1,020.00
1,005.00
1,020.00
993.11
237,900
Jul 24, 2026
1,004.00
1,005.00
997.00
1,005.00
978.50
305,100
Jul 23, 2026
1,008.00
1,015.00
1,007.00
1,013.00
986.29
197,500
Jul 22, 2026
1,012.00
1,020.00
1,007.00
1,007.00
980.45
212,300
Jul 21, 2026
995.00
1,008.00
990.00
1,003.00
976.56
380,400
Jul 17, 2026
1,003.00
1,009.00
979.00
993.00
966.82
565,600
Jul 16, 2026
1,013.00
1,020.00
1,010.00
1,014.00
987.27
153,300
Jul 15, 2026
1,004.00
1,016.00
1,003.00
1,010.00
983.37
207,300
Jul 14, 2026
996.00
1,003.00
993.00
1,002.00
975.58
262,500
Jul 13, 2026
1,006.00
1,015.00
988.00
989.00
962.93
355,600
Jul 10, 2026
1,003.00
1,009.00
995.00
995.00
968.77
272,800
Jul 9, 2026
1,014.00
1,019.00
994.00
999.00
972.66
259,700
Jul 8, 2026
1,007.00
1,019.00
996.00
1,014.00
987.27
747,100
Jul 7, 2026
1,021.00
1,028.00
1,008.00
1,011.00
984.35
225,600
Jul 6, 2026
1,011.00
1,031.00
1,010.00
1,024.00
997.00
212,400
Jul 3, 2026
1,000.00
1,015.00
1,000.00
1,005.00
978.50
188,700
Jul 2, 2026
1,008.00
1,012.00
996.00
1,002.00
975.58
284,700
Jul 1, 2026
1,008.00
1,013.00
996.00
1,000.00
973.64
210,800
Jun 30, 2026
1,003.00
1,006.00
979.00
1,001.00
974.61
459,900
Jun 29, 2026
1,011.00
1,011.00
984.00
1,000.00
973.64
385,800
Jun 26, 2026
1,010.00
1,013.00
992.00
1,005.00
978.50
341,000
Jun 25, 2026
1,005.00
1,024.00
1,005.00
1,010.00
983.37
410,400
Jun 24, 2026
1,000.00
1,007.00
983.00
985.00
959.03
333,300
Jun 23, 2026
1,020.00
1,020.00
996.00
999.00
972.66
320,500
Jun 22, 2026
1,018.00
1,019.00
1,010.00
1,016.00
989.21
220,300
Jun 19, 2026
1,031.00
1,036.00
1,014.00
1,018.00
991.16
399,100
Jun 18, 2026
1,024.00
1,031.00
1,011.00
1,021.00
994.08
248,600
Jun 17, 2026
1,022.00
1,029.00
1,017.00
1,017.00
990.19
168,000
Jun 16, 2026
1,032.00
1,032.00
1,012.00
1,023.00
996.03
336,100
Jun 15, 2026
1,018.00
1,041.00
1,018.00
1,039.00
1,011.61
340,100
Jun 12, 2026
1,006.00
1,011.00
994.00
1,003.00
976.56
249,000
Jun 11, 2026
990.00
997.00
968.00
997.00
970.72
395,900
Jun 10, 2026
1,016.00
1,017.00
994.00
1,002.00
975.58
309,600
Jun 9, 2026
1,028.00
1,036.00
1,011.00
1,016.00
989.21
368,200
Jun 8, 2026
1,015.00
1,028.00
997.00
1,021.00
994.08
550,700
Jun 5, 2026
1,044.00
1,046.00
1,024.00
1,045.00
1,017.45
375,000
Jun 4, 2026
1,059.00
1,059.00
1,032.00
1,038.00
1,010.63
447,100
Jun 3, 2026
1,073.00
1,083.00
1,055.00
1,061.00
1,033.03
396,200
Jun 2, 2026
1,071.00
1,071.00
1,037.00
1,071.00
1,042.76
470,300
Jun 1, 2026
1,091.00
1,091.00
1,061.00
1,077.00
1,048.61
528,300
May 29, 2026
1,071.00
1,124.00
1,065.00
1,092.00
1,063.21
863,800
May 28, 2026
1,055.00
1,081.00
1,046.00
1,071.00
1,042.76
591,800
May 27, 2026
1,050.00
1,068.00
1,039.00
1,058.00
1,030.11
443,700
May 26, 2026
1,046.00
1,057.00
1,034.00
1,055.00
1,027.19
318,500
May 25, 2026
1,036.00
1,054.00
1,032.00
1,054.00
1,026.21
503,900
May 22, 2026
1,046.00
1,048.00
1,030.00
1,033.00
1,005.77
385,300
May 21, 2026
1,020.00
1,046.00
1,017.00
1,034.00
1,006.74
497,900
May 20, 2026
1,020.00
1,026.00
1,004.00
1,014.00
987.27
409,800
May 19, 2026
1,038.00
1,042.00
1,021.00
1,035.00
1,007.71
650,700
May 18, 2026
1,050.00
1,061.00
1,025.00
1,038.00
1,010.63
756,400
May 15, 2026
1,046.00
1,088.00
1,044.00
1,069.00
1,040.82
1,669,100
May 14, 2026
1,000.00
1,046.00
991.00
1,046.00
1,018.42
1,593,800
May 13, 2026
881.00
904.00
880.00
896.00
872.38
499,900
May 12, 2026
889.00
899.00
874.00
874.00
850.96
298,800
May 11, 2026
878.00
906.00
878.00
886.00
862.64
471,000
May 8, 2026
867.00
880.00
862.00
874.00
850.96
264,400
May 7, 2026
864.00
876.00
855.00
873.00
849.98
377,500
May 1, 2026
857.00
857.00
842.00
849.00
826.62
148,100
Apr 30, 2026
849.00
855.00
842.00
852.00
829.54
208,500
Apr 28, 2026
833.00
852.00
827.00
852.00
829.54
347,300
Apr 27, 2026
855.00
856.00
828.00
830.00
808.12
377,300
Apr 24, 2026
855.00
863.00
850.00
859.00
836.35
235,900
Apr 23, 2026
848.00
858.00
842.00
855.00
832.46
297,300
Apr 22, 2026
872.00
874.00
850.00
852.00
829.54
226,800
Apr 21, 2026
882.00
885.00
866.00
869.00
846.09
201,700
Apr 20, 2026
887.00
887.00
874.00
877.00
853.88
239,500
Apr 17, 2026
885.00
885.00
876.00
878.00
854.85
237,400
Apr 16, 2026
884.00
890.00
876.00
876.00
852.91
180,200
Apr 15, 2026
886.00
895.00
878.00
883.00
859.72
262,600
Apr 14, 2026
875.00
884.00
872.00
881.00
857.77
204,100
Apr 13, 2026
871.00
876.00
863.00
872.00
849.01
224,700
Apr 10, 2026
879.00
884.00
869.00
870.00
847.06
310,400
Apr 9, 2026
900.00
901.00
872.00
874.00
850.96
477,900
Apr 8, 2026
888.00
899.00
880.00
894.00
870.43
334,000
Apr 7, 2026
884.00
886.00
861.00
868.00
845.12
369,100
Apr 6, 2026
914.00
921.00
875.00
875.00
851.93
448,600
Apr 3, 2026
863.00
885.00
863.00
884.00
860.69
487,000
Apr 2, 2026
860.00
873.00
850.00
863.00
840.25
426,900
Apr 1, 2026
843.00
855.00
840.00
855.00
832.46
364,100
Mar 31, 2026
826.00
837.00
819.00
828.00
806.17
416,100
Mar 30, 2026
33
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
806.00
829.00
806.00
827.00
805.20
549,200
Mar 27, 2026
861.00
871.00
855.00
862.00
807.14
321,400
Mar 26, 2026
874.00
880.00
852.00
862.00
807.14
163,300
Mar 25, 2026
868.00
877.00
866.00
874.00
818.38
261,700
Mar 24, 2026
853.00
853.00
841.00
850.00
795.91
246,000
Mar 23, 2026
844.00
846.00
823.00
828.00
775.31
479,100
Mar 19, 2026
880.00
880.00
865.00
868.00
812.76
500,400
Mar 18, 2026
883.00
895.00
882.00
895.00
838.04
226,000
Mar 17, 2026
875.00
881.00
868.00
874.00
818.38
274,500
Mar 16, 2026
862.00
869.00
853.00
864.00
809.02
351,200
Mar 13, 2026
859.00
871.00
854.00
854.00
799.65
359,900
Mar 12, 2026
885.00
891.00
867.00
868.00
812.76
365,400
Mar 11, 2026
871.00
889.00
871.00
887.00
830.55
272,600
Mar 10, 2026
860.00
869.00
851.00
865.00
809.95
302,500
Mar 9, 2026
840.00
853.00
820.00
845.00
791.23
709,400
Mar 6, 2026
880.00
888.00
866.00
884.00
827.74
378,100
Mar 5, 2026
888.00
904.00
885.00
888.00
831.49
401,900
Mar 4, 2026
885.00
890.00
842.00
856.00
801.53
1,001,700
Mar 3, 2026
926.00
933.00
910.00
910.00
852.09
682,700
Mar 2, 2026
922.00
934.00
919.00
933.00
873.63
558,300
Feb 27, 2026
918.00
944.00
915.00
944.00
883.93
627,600
Feb 26, 2026
910.00
923.00
910.00
912.00
853.96
327,400
Feb 25, 2026
924.00
930.00
910.00
915.00
856.77
554,700
Feb 24, 2026
911.00
925.00
905.00
921.00
862.39
564,500
Feb 20, 2026
915.00
916.00
902.00
910.00
852.09
332,300
Feb 19, 2026
904.00
920.00
894.00
916.00
857.71
370,100
Feb 18, 2026
904.00
914.00
891.00
907.00
849.28
408,300
Feb 17, 2026
917.00
937.00
903.00
904.00
846.47
513,200
Feb 16, 2026
915.00
927.00
910.00
921.00
862.39
780,000
Feb 13, 2026
889.00
919.00
883.00
912.00
853.96
1,403,300
Feb 12, 2026
877.00
885.00
862.00
874.00
818.38
750,400
Feb 10, 2026
865.00
876.00
860.00
876.00
820.25
635,700
Feb 9, 2026
871.00
872.00
854.00
855.00
800.59
1,000,400
Feb 6, 2026
850.00
867.00
849.00
862.00
807.14
1,100,400
Feb 5, 2026
843.00
858.00
839.00
849.00
794.97
1,241,100
Feb 4, 2026
831.00
839.00
827.00
839.00
785.61
780,100
Feb 3, 2026
827.00
830.00
820.00
826.00
773.44
575,700
Feb 2, 2026
827.00
836.00
818.00
818.00
765.94
545,400
Jan 30, 2026
824.00
826.00
814.00
819.00
766.88
263,900
Jan 29, 2026
821.00
823.00
809.00
818.00
765.94
391,200
Jan 28, 2026
834.00
834.00
817.00
822.00
769.69
682,200
Jan 27, 2026
840.00
844.00
832.00
843.00
789.35
1,045,400
Jan 26, 2026
845.00
850.00
826.00
830.00
777.18
3,469,300
Jan 23, 2026
846.00
852.00
839.00
852.00
797.78
314,800
Jan 22, 2026
843.00
860.00
843.00
843.00
789.35
455,600
Jan 21, 2026
836.00
849.00
834.00
840.00
786.54
601,300
Jan 20, 2026
880.00
880.00
839.00
843.00
789.35
1,766,800
Jan 19, 2026
833.00
868.00
817.00
868.00
812.76
1,298,900
Jan 16, 2026
825.00
832.00
815.00
828.00
775.31
407,000
Jan 15, 2026
835.00
840.00
825.00
832.00
779.05
359,500
Jan 14, 2026
825.00
847.00
825.00
844.00
790.29
386,800
Jan 13, 2026
820.00
830.00
817.00
827.00
774.37
612,900
Jan 9, 2026
809.00
833.00
809.00
817.00
765.01
712,400
Jan 8, 2026
812.00
831.00
805.00
812.00
760.33
1,311,500
Jan 7, 2026
808.00
828.00
805.00
826.00
773.44
189,600
Jan 6, 2026
807.00
824.00
807.00
811.00
759.39
270,600
Jan 5, 2026
800.00
810.00
800.00
806.00
754.71
176,700
Dec 30, 2025
793.00
799.00
789.00
797.00
746.28
111,500
Dec 29, 2025
784.00
794.00
781.00
793.00
742.54
146,600
Dec 26, 2025
780.00
783.00
776.00
780.00
730.36
72,100
Dec 25, 2025
784.00
784.00
777.00
777.00
727.55
46,000
Dec 24, 2025
787.00
787.00
776.00
779.00
729.43
76,900
Dec 23, 2025
789.00
794.00
778.00
784.00
734.11
111,500
Dec 22, 2025
790.00
793.00
787.00
789.00
738.79
88,900
Dec 19, 2025
779.00
790.00
777.00
789.00
738.79
208,000
Dec 18, 2025
769.00
777.00
764.00
777.00
727.55
92,400
Dec 17, 2025
769.00
769.00
760.00
766.00
717.25
78,900
Dec 16, 2025
775.00
775.00
761.00
761.00
712.57
70,300
Dec 15, 2025
765.00
773.00
763.00
773.00
723.81
127,700
Dec 12, 2025
759.00
767.00
758.00
764.00
715.38
93,500
Dec 11, 2025
770.00
770.00
752.00
752.00
704.14
85,100
Dec 10, 2025
761.00
770.00
761.00
766.00
717.25
61,300
Dec 9, 2025
758.00
762.00
756.00
758.00
709.76
72,900
Dec 8, 2025
759.00
763.00
756.00
759.00
710.70
64,900
Dec 5, 2025
771.00
772.00
759.00
759.00
710.70
92,600
Dec 4, 2025
769.00
778.00
766.00
773.00
723.81
114,000
Dec 3, 2025
759.00
767.00
757.00
765.00
716.32
83,800
Dec 2, 2025
763.00
763.00
756.00
759.00
710.70
62,000
Dec 1, 2025
766.00
773.00
760.00
765.00
716.32
143,800
Nov 28, 2025
760.00
770.00
759.00
765.00
716.32
85,200
Nov 27, 2025
759.00
763.00
755.00
758.00
709.76
66,100
Nov 26, 2025
746.00
756.00
743.00
756.00
707.89
99,000
Nov 25, 2025
758.00
758.00
744.00
748.00
700.40
83,900
Nov 21, 2025
742.00
758.00
742.00
758.00
709.76
108,500
Nov 20, 2025
737.00
743.00
729.00
742.00
694.78
114,800
Nov 19, 2025
734.00
735.00
725.00
726.00
679.80
89,700
Nov 18, 2025
732.00
738.00
730.00
733.00
686.35
114,400
Nov 17, 2025
737.00
742.00
732.00
732.00
685.42
111,800
Nov 14, 2025
744.00
749.00
740.00
740.00
692.91
64,800
Nov 13, 2025
750.00
755.00
744.00
749.00
701.34
66,400
Nov 12, 2025
735.00
756.00
735.00
750.00
702.27
124,700
Nov 11, 2025
743.00
743.00
730.00
738.00
691.04
98,400
Nov 10, 2025
750.00
752.00
740.00
743.00
695.72
136,000
Nov 7, 2025
739.00
746.00
730.00
744.00
696.65
165,100
Nov 6, 2025
734.00
741.00
728.00
728.00
681.67
109,400
Nov 5, 2025
738.00
739.00
718.00
731.00
684.48
112,200
Nov 4, 2025
726.00
749.00
725.00
738.00
691.04
114,400
Oct 31, 2025
734.00
735.00
724.00
730.00
683.54
100,300
Oct 30, 2025
726.00
734.00
723.00
730.00
683.54
280,200
