DaikyoNishikawa Corporation
4246.T · JPX
Market closed¥1,001.00¥8.00 (+0.81%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 100.00 |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 100.00 |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 1.40K |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 1.80K |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 100.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 900.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 200.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 200.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 400.00 |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 2.00K |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 163.90K |
| July 21, 2026 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | — |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | — |
| July 21, 2026 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | — |
| July 21, 2026 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | — |
| July 21, 2026 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | — |
| July 21, 2026 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | — |
| July 21, 2026 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | — |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | — |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | — |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | — |
| July 21, 2026 | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | — |
| July 21, 2026 | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | 2.40K |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 1.00K |
| July 21, 2026 | ¥1,002.00 | ¥1,003.00 | ¥1,002.00 | ¥1,003.00 | ¥1,003.00 | 2.30K |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 300.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 200.00 |
| July 21, 2026 | ¥1,001.00 | ¥1,003.00 | ¥1,001.00 | ¥1,003.00 | ¥1,003.00 | 2.20K |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 100.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 200.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 300.00 |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 500.00 |
| July 21, 2026 | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | ¥1,004.00 | 2.50K |
| July 21, 2026 | ¥1,002.00 | ¥1,003.00 | ¥1,002.00 | ¥1,003.00 | ¥1,003.00 | 1.20K |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 800.00 |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 100.00 |
| July 21, 2026 | ¥1,000.00 | ¥1,001.00 | ¥1,000.00 | ¥1,001.00 | ¥1,001.00 | 1.30K |
| July 21, 2026 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | 200.00 |
| July 21, 2026 | ¥999.00 | ¥999.00 | ¥999.00 | ¥999.00 | ¥999.00 | 1.60K |
| July 21, 2026 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | 700.00 |
| July 21, 2026 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | 1.50K |
| July 21, 2026 | ¥997.00 | ¥997.00 | ¥997.00 | ¥997.00 | ¥997.00 | 200.00 |
| July 21, 2026 | ¥997.00 | ¥997.00 | ¥997.00 | ¥997.00 | ¥997.00 | 900.00 |
| July 21, 2026 | ¥997.00 | ¥997.00 | ¥995.00 | ¥997.00 | ¥997.00 | — |
| July 21, 2026 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | 300.00 |
| July 21, 2026 | ¥998.00 | ¥998.00 | ¥997.00 | ¥997.00 | ¥997.00 | 1.10K |
| July 21, 2026 | ¥999.00 | ¥999.00 | ¥999.00 | ¥999.00 | ¥999.00 | 700.00 |
| July 21, 2026 | ¥999.00 | ¥999.00 | ¥999.00 | ¥999.00 | ¥999.00 | 400.00 |
| July 21, 2026 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | 400.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | 4.10K |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 100.00 |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 200.00 |
| July 21, 2026 | ¥1,003.00 | ¥1,004.00 | ¥1,003.00 | ¥1,004.00 | ¥1,004.00 | 1.10K |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 100.00 |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 800.00 |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 1.00K |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 500.00 |
| July 21, 2026 | ¥1,003.00 | ¥1,004.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 1.20K |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 500.00 |
| July 21, 2026 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | 500.00 |
| July 21, 2026 | ¥1,003.00 | ¥1,004.00 | ¥1,003.00 | ¥1,004.00 | ¥1,004.00 | 3.20K |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 2.40K |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 500.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 1.60K |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 1.10K |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 1.60K |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 800.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 700.00 |
| July 21, 2026 | ¥1,003.00 | ¥1,004.00 | ¥1,003.00 | ¥1,003.00 | ¥1,003.00 | — |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 500.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥999.00 | ¥1,002.00 | ¥1,002.00 | — |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,001.00 | ¥1,002.00 | ¥1,002.00 | 1.60K |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 400.00 |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 1.00K |
| July 21, 2026 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | ¥1,002.00 | 100.00 |
| July 21, 2026 | ¥1,001.00 | ¥1,002.00 | ¥1,001.00 | ¥1,002.00 | ¥1,002.00 | 2.90K |
| July 21, 2026 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | 1.30K |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | ¥1,001.00 | 900.00 |
| July 21, 2026 | ¥1,001.00 | ¥1,001.00 | ¥1,000.00 | ¥1,001.00 | ¥1,001.00 | 700.00 |
| July 21, 2026 | ¥999.00 | ¥1,001.00 | ¥999.00 | ¥1,001.00 | ¥1,001.00 | — |
| July 21, 2026 | ¥997.00 | ¥998.00 | ¥997.00 | ¥998.00 | ¥998.00 | 700.00 |
| July 21, 2026 | ¥997.00 | ¥997.00 | ¥997.00 | ¥997.00 | ¥997.00 | 500.00 |
| July 21, 2026 | ¥998.00 | ¥998.00 | ¥997.00 | ¥997.00 | ¥997.00 | 600.00 |
| July 21, 2026 | ¥997.00 | ¥999.00 | ¥997.00 | ¥999.00 | ¥999.00 | 3.10K |
| July 21, 2026 | ¥997.00 | ¥997.00 | ¥997.00 | ¥997.00 | ¥997.00 | 400.00 |
| July 21, 2026 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | 100.00 |
| July 21, 2026 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | ¥998.00 | — |
| July 21, 2026 | ¥993.00 | ¥997.00 | ¥993.00 | ¥997.00 | ¥997.00 | — |
| July 21, 2026 | ¥991.00 | ¥992.00 | ¥991.00 | ¥991.00 | ¥991.00 | 2.10K |
| July 21, 2026 | ¥993.00 | ¥993.00 | ¥990.00 | ¥991.00 | ¥991.00 | 6.60K |
| July 21, 2026 | ¥998.00 | ¥998.00 | ¥993.00 | ¥993.00 | ¥993.00 | 5.80K |
| July 21, 2026 | ¥995.00 | ¥999.00 | ¥995.00 | ¥999.00 | ¥999.00 | 6.50K |