Stock listing
Tokyo:4082 Daiichi Kigenso Kagaku-Kogyo Co.,Ltd (第一稀元素化学工業) 株価
Follow Daiichi Kigenso Kagaku-Kogyo Co.,Ltd into a list and get an email when it puts out news.
Share price · TSE:4082
¥1,592.00 JPY -37.00 (-2.3%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥1,576.00 – ¥1,670.00 JPYNov 5, 2026
- Volume
- 387,100 sharesNov 5, 2026
- Market cap
- ¥38.84B JPYAt the close on Nov 5, 2026 · price × 24.40M shares outstanding
- Traded on an average day
- ¥1.91B JPYMedian day 330,100 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:4082 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,592.00 | -37.00 | -2.3% | ¥1,635.00 | ¥1,670.00 | ¥1,576.00 | 387,100 | |
| ¥1,629.00 | -9.00 | -0.5% | ¥1,669.00 | ¥1,673.00 | ¥1,571.00 | 473,300 | |
| ¥1,638.00 | -63.00 | -3.7% | ¥1,700.00 | ¥1,726.00 | ¥1,627.00 | 437,100 | |
| ¥1,701.00 | -96.00 | -5.3% | ¥1,772.00 | ¥1,784.00 | ¥1,696.00 | 276,400 | |
| ¥1,797.00 | -24.00 | -1.3% | ¥1,833.00 | ¥1,837.00 | ¥1,769.00 | 284,300 | |
| ¥1,821.00 | +7.00 | +0.4% | ¥1,854.00 | ¥1,867.00 | ¥1,801.00 | 255,600 | |
| ¥1,814.00 | +20.00 | +1.1% | ¥1,817.00 | ¥1,822.00 | ¥1,791.00 | 260,000 | |
| ¥1,794.00 | +53.00 | +3.0% | ¥1,747.00 | ¥1,804.00 | ¥1,720.00 | 244,400 | |
| ¥1,741.00 | -9.00 | -0.5% | ¥1,730.00 | ¥1,746.00 | ¥1,676.00 | 381,300 | |
| ¥1,750.00 | -65.00 | -3.6% | ¥1,820.00 | ¥1,823.00 | ¥1,736.00 | 330,100 | |
| ¥1,815.00 | +26.00 | +1.5% | ¥1,820.00 | ¥1,842.00 | ¥1,795.00 | 284,800 | |
| ¥1,789.00 | -82.00 | -4.4% | ¥1,887.00 | ¥1,887.00 | ¥1,775.00 | 612,900 | |
| ¥1,871.00 | -61.00 | -3.2% | ¥1,876.00 | ¥1,892.00 | ¥1,841.00 | 281,700 | |
| ¥1,932.00 | +99.00 | +5.4% | ¥1,867.00 | ¥1,945.00 | ¥1,832.00 | 410,400 | |
| ¥1,833.00 | -141.00 | -7.1% | ¥1,935.00 | ¥1,938.00 | ¥1,811.00 | 541,500 | |
| ¥1,974.00 | -31.00 | -1.5% | ¥2,026.00 | ¥2,027.00 | ¥1,971.00 | 220,400 | |
| ¥2,005.00 | -53.00 | -2.6% | ¥2,044.00 | ¥2,064.00 | ¥2,001.00 | 254,200 | |
| ¥2,058.00 | -24.00 | -1.2% | ¥2,044.00 | ¥2,086.00 | ¥2,031.00 | 199,400 | |
| ¥2,082.00 | -68.00 | -3.2% | ¥2,112.00 | ¥2,125.00 | ¥2,077.00 | 359,500 | |
| ¥2,150.00 | -26.00 | -1.2% | ¥2,160.00 | ¥2,192.00 | ¥2,127.00 | 249,300 | |
| ¥2,176.00 | -9.00 | -0.4% | ¥2,186.00 | ¥2,213.00 | ¥2,145.00 | 288,600 | |
| ¥2,185.00 | -5.00 | -0.2% | ¥2,190.00 | ¥2,215.00 | ¥2,170.00 | 383,800 | |
| ¥2,190.00 | -80.00 | -3.5% | ¥2,228.00 | ¥2,260.00 | ¥2,177.00 | 334,200 | |
| ¥2,270.00 | +35.00 | +1.6% | ¥2,239.00 | ¥2,282.00 | ¥2,220.00 | 357,700 | |
| ¥2,235.00 | -65.00 | -2.8% | ¥2,306.00 | ¥2,323.00 | ¥2,223.00 | 446,200 | |
| ¥2,300.00 | -35.00 | -1.5% | ¥2,305.00 | ¥2,334.00 | ¥2,290.00 | 127,000 | |
| ¥2,335.00 | +24.00 | +1.0% | ¥2,342.00 | ¥2,363.00 | ¥2,303.00 | 184,200 | |
| ¥2,311.00 | -11.00 | -0.5% | ¥2,313.00 | ¥2,335.00 | ¥2,281.00 | 203,200 | |
| ¥2,322.00 | -126.00 | -5.1% | ¥2,452.00 | ¥2,468.00 | ¥2,322.00 | 375,300 | |
| ¥2,448.00 | -15.00 | -0.6% | ¥2,464.00 | ¥2,498.00 | ¥2,432.00 | 247,300 | |
| ¥2,463.00 | +56.00 | +2.3% | ¥2,433.00 | ¥2,464.00 | ¥2,418.00 | 255,000 | |
| ¥2,407.00 | -23.00 | -0.9% | ¥2,410.00 | ¥2,466.00 | ¥2,400.00 | 246,100 | |
| ¥2,430.00 | +50.00 | +2.1% | ¥2,392.00 | ¥2,462.00 | ¥2,357.00 | 279,800 | |
| ¥2,380.00 | -27.00 | -1.1% | ¥2,412.00 | ¥2,412.00 | ¥2,337.00 | 281,300 | |
| ¥2,407.00 | -32.00 | -1.3% | ¥2,390.00 | ¥2,452.00 | ¥2,381.00 | 335,200 | |
| ¥2,439.00 | -79.00 | -3.1% | ¥2,481.00 | ¥2,517.00 | ¥2,400.00 | 393,100 | |
| ¥2,518.00 | +54.00 | +2.2% | ¥2,508.00 | ¥2,590.00 | ¥2,478.00 | 439,900 | |
| ¥2,464.00 | -131.00 | -5.0% | ¥2,573.00 | ¥2,660.00 | ¥2,464.00 | 774,200 | |
| ¥2,595.00 | +25.00 | +1.0% | ¥2,561.00 | ¥2,705.00 | ¥2,552.00 | 1,034,200 | |
| ¥2,570.00 | -41.00 | -1.6% | ¥2,594.00 | ¥2,617.00 | ¥2,530.00 | 1,137,200 | |
| ¥2,611.00 | +137.00 | +5.5% | ¥2,500.00 | ¥2,696.00 | ¥2,442.00 | 3,321,800 | |
| ¥2,474.00 | -252.00 | -9.2% | ¥2,608.00 | ¥2,656.00 | ¥2,460.00 | 1,864,900 | |
| ¥2,726.00 | +68.00 | +2.6% | ¥2,650.00 | ¥2,735.00 | ¥2,502.00 | 3,046,200 | |
| ¥2,658.00 | -172.00 | -6.1% | ¥2,830.00 | ¥2,890.00 | ¥2,652.00 | 2,182,400 | |
| ¥2,830.00 | -170.00 | -5.7% | ¥2,880.00 | ¥2,969.00 | ¥2,802.00 | 4,966,800 | |
| ¥3,000.00 | +409.00 | +15.8% | ¥2,906.00 | ¥3,095.00 | ¥2,600.00 | 11,386,300 | |
| ¥2,591.00 | +500.00 | +23.9% | ¥2,591.00 | ¥2,591.00 | ¥2,591.00 | 327,400 | |
| ¥2,091.00 | +66.00 | +3.3% | ¥2,025.00 | ¥2,106.00 | ¥2,020.00 | 335,400 | |
| ¥2,025.00 | +78.00 | +4.0% | ¥1,947.00 | ¥2,041.00 | ¥1,917.00 | 211,200 | |
| ¥1,947.00 | -38.00 | -1.9% | ¥1,950.00 | ¥1,978.00 | ¥1,902.00 | 170,200 | |
| ¥1,985.00 | +58.00 | +3.0% | ¥1,946.00 | ¥1,999.00 | ¥1,946.00 | 226,300 | |
| ¥1,927.00 | -51.00 | -2.6% | ¥1,938.00 | ¥1,978.00 | ¥1,884.00 | 287,900 | |
| ¥1,978.00 | -107.00 | -5.1% | ¥2,060.00 | ¥2,105.00 | ¥1,978.00 | 362,500 | |
| ¥2,085.00 | +82.00 | +4.1% | ¥2,018.00 | ¥2,107.00 | ¥2,015.00 | 339,300 | |
| ¥2,003.00 | -16.00 | -0.8% | ¥2,010.00 | ¥2,071.00 | ¥1,968.00 | 444,200 | |
| ¥2,019.00 | +65.00 | +3.3% | ¥1,954.00 | ¥2,026.00 | ¥1,924.00 | 244,200 | |
| ¥1,954.00 | +49.00 | +2.6% | ¥1,918.00 | ¥1,968.00 | ¥1,904.00 | 259,900 | |
| ¥1,905.00 | -71.00 | -3.6% | ¥2,021.00 | ¥2,032.00 | ¥1,898.00 | 515,600 | |
| ¥1,976.00 | +55.00 | +2.9% | ¥1,961.00 | ¥1,980.00 | ¥1,895.00 | 283,700 | |
| ¥1,921.00 | -28.00 | -1.4% | ¥1,909.00 | ¥1,939.00 | ¥1,884.00 | 162,100 | |
| ¥1,949.00 | +91.00 | +4.9% | ¥1,888.00 | ¥1,958.00 | ¥1,853.00 | 314,500 |
- Ticker
- Tokyo:4082
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
Notice Concerning Revision to Financial Results Forecast
Latest news
Notice Concerning Revision to Financial Results Forecast
Oct 30, 2026
Closed ¥1,701.00 (-5.3%) on Oct 30, 2026
[Summary]Consolidated Financial Results for the Three Months Ended June 30, 2026 [Japanese GAAP]
Aug 7, 2026
Closed ¥1,976.00 (+2.9%) on Aug 7, 2026
Notice Concerning Completion of Payment for Disposal of Treasury Shares for Restricted Stock Compensation
Jul 8, 2026
Closed ¥2,005.00 (+0.2%) on Jul 8, 2026
Daiichi Kigenso Kagaku-Kogyo Co.,Ltd on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Daiichi Kigenso Kagaku-Kogyo Co.,Ltd.