Comparing Back to the side-by-side chart ↗
Daicel Corporation（4202.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1457.00 | 1472.50 | 1448.50 | 1472.50 | +1.94% | 1,421,900 |
| 2026-10-15 | 1466.00 | 1474.50 | 1431.50 | 1444.50 | -2.13% | 1,839,700 |
| 2026-10-14 | 1466.00 | 1487.00 | 1454.50 | 1476.00 | +1.58% | 1,417,300 |
| 2026-10-13 | 1455.00 | 1462.00 | 1440.00 | 1453.00 | -0.34% | 721,000 |
| 2026-10-09 | 1445.50 | 1465.50 | 1432.00 | 1458.00 | +1.25% | 1,178,600 |
| 2026-10-08 | 1457.00 | 1457.00 | 1430.00 | 1440.00 | -1.40% | 1,184,200 |
| 2026-10-07 | 1451.50 | 1469.00 | 1448.00 | 1460.50 | +0.38% | 1,519,600 |
| 2026-10-06 | 1439.50 | 1458.50 | 1420.50 | 1455.00 | +1.61% | 1,054,800 |
| 2026-10-05 | 1408.00 | 1438.00 | 1407.00 | 1432.00 | +1.92% | 1,136,900 |
| 2026-10-02 | 1407.50 | 1431.00 | 1405.00 | 1405.00 | -2.19% | 1,127,600 |
| 2026-10-01 | 1430.00 | 1447.50 | 1419.50 | 1436.50 | +0.35% | 1,384,700 |
| 2026-09-30 | 1409.00 | 1436.00 | 1400.50 | 1431.50 | +3.32% | 1,410,200 |
| 2026-09-29 | 1390.00 | 1394.50 | 1378.50 | 1385.50 | -2.84% | 1,020,700 |
| 2026-09-28 | 1450.00 | 1450.50 | 1426.00 | 1426.00 | -1.14% | 1,166,100 |
| 2026-09-25 | 1435.00 | 1444.50 | 1428.00 | 1442.50 | -0.07% | 1,292,300 |
| 2026-09-24 | 1445.00 | 1445.50 | 1427.50 | 1443.50 | +1.01% | 1,297,000 |
| 2026-09-18 | 1450.00 | 1450.00 | 1429.00 | 1429.00 | -0.21% | 1,979,700 |
| 2026-09-17 | 1425.00 | 1441.00 | 1424.50 | 1432.00 | +0.63% | 931,200 |
| 2026-09-16 | 1415.00 | 1429.00 | 1413.00 | 1423.00 | +1.25% | 860,500 |
| 2026-09-15 | 1395.00 | 1408.00 | 1393.00 | 1405.50 | +0.25% | 750,800 |
| 2026-09-14 | 1380.00 | 1405.50 | 1376.00 | 1402.00 | +0.65% | 650,200 |
| 2026-09-11 | 1368.50 | 1398.50 | 1366.00 | 1393.00 | -0.39% | 793,900 |
| 2026-09-10 | 1398.00 | 1400.00 | 1388.00 | 1398.50 | -0.53% | 784,900 |
| 2026-09-09 | 1393.00 | 1412.50 | 1388.00 | 1406.00 | +0.79% | 646,700 |
| 2026-09-08 | 1442.00 | 1442.00 | 1395.00 | 1395.00 | -3.36% | 859,200 |
| 2026-09-07 | 1456.50 | 1458.50 | 1437.50 | 1443.50 | -0.38% | 662,900 |
| 2026-09-04 | 1465.00 | 1469.00 | 1439.50 | 1449.00 | -2.23% | 1,236,700 |
| 2026-09-03 | 1487.00 | 1496.00 | 1475.00 | 1482.00 | +0.30% | 803,800 |
| 2026-09-02 | 1499.00 | 1513.50 | 1474.00 | 1477.50 | -2.80% | 945,800 |
| 2026-09-01 | 1478.00 | 1520.00 | 1475.00 | 1520.00 | +2.36% | 1,023,900 |
| 2026-08-31 | 1469.50 | 1486.00 | 1458.00 | 1485.00 | +1.30% | 1,287,300 |
| 2026-08-28 | 1458.00 | 1474.50 | 1455.50 | 1466.00 | +0.58% | 766,900 |
| 2026-08-27 | 1461.00 | 1468.50 | 1455.50 | 1457.50 | -0.07% | 532,400 |
| 2026-08-26 | 1472.50 | 1472.50 | 1453.00 | 1458.50 | -0.07% | 609,000 |
| 2026-08-25 | 1475.00 | 1477.50 | 1458.50 | 1459.50 | -0.44% | 811,100 |
| 2026-08-24 | 1468.00 | 1479.00 | 1460.50 | 1466.00 | +0.03% | 797,500 |
| 2026-08-21 | 1455.00 | 1467.50 | 1448.00 | 1465.50 | -0.61% | 644,200 |
| 2026-08-20 | 1448.50 | 1474.50 | 1433.50 | 1474.50 | +3.95% | 1,294,500 |
| 2026-08-19 | 1460.00 | 1469.50 | 1418.50 | 1418.50 | -4.28% | 1,218,300 |
| 2026-08-18 | 1470.00 | 1482.50 | 1466.00 | 1482.00 | +0.51% | 857,200 |
| 2026-08-17 | 1495.00 | 1497.00 | 1471.00 | 1474.50 | -0.94% | 729,500 |
| 2026-08-14 | 1478.00 | 1492.50 | 1473.00 | 1488.50 | +0.71% | 975,700 |
| 2026-08-13 | 1490.00 | 1503.50 | 1466.00 | 1478.00 | -0.50% | 883,800 |
| 2026-08-12 | 1496.00 | 1496.50 | 1469.50 | 1485.50 | -0.17% | 945,700 |
| 2026-08-10 | 1490.00 | 1497.00 | 1477.50 | 1488.00 | +0.68% | 1,036,400 |
| 2026-08-07 | 1472.50 | 1484.50 | 1461.00 | 1478.00 | +1.03% | 1,069,400 |
| 2026-08-06 | 1450.00 | 1469.00 | 1444.50 | 1463.00 | +1.35% | 1,231,600 |
| 2026-08-05 | 1436.00 | 1455.00 | 1430.50 | 1443.50 | +1.19% | 1,205,500 |
| 2026-08-04 | 1422.50 | 1438.00 | 1408.50 | 1426.50 | -0.80% | 1,634,300 |
| 2026-08-03 | 1450.50 | 1458.50 | 1377.50 | 1438.00 | -0.86% | 2,107,100 |
| 2026-07-31 | 1460.00 | 1521.00 | 1414.00 | 1450.50 | +0.35% | 3,849,500 |
| 2026-07-30 | 1426.50 | 1459.00 | 1423.50 | 1445.50 | +0.03% | 1,523,300 |
| 2026-07-29 | 1471.50 | 1476.50 | 1426.00 | 1445.00 | -1.03% | 1,820,700 |
| 2026-07-28 | 1470.50 | 1484.50 | 1455.00 | 1460.00 | -1.95% | 2,039,700 |
| 2026-07-27 | 1477.00 | 1496.50 | 1470.00 | 1489.00 | +1.15% | 1,225,900 |
| 2026-07-24 | 1464.00 | 1480.50 | 1460.00 | 1472.00 | -1.47% | 1,099,300 |
| 2026-07-23 | 1478.00 | 1499.00 | 1477.50 | 1494.00 | +1.32% | 1,033,900 |
| 2026-07-22 | 1481.00 | 1496.00 | 1474.50 | 1474.50 | -0.54% | 1,319,200 |
| 2026-07-21 | 1460.00 | 1483.50 | 1460.00 | 1482.50 | +1.82% | 1,579,700 |
| 2026-07-17 | 1453.00 | 1475.50 | 1435.50 | 1456.00 | -1.36% | 1,654,800 |
| 2026-07-16 | 1460.00 | 1493.00 | 1455.00 | 1476.00 | +0.00% | 1,115,800 |
| 2026-07-15 | 1449.00 | 1485.50 | 1446.00 | 1476.00 | +3.25% | 1,570,600 |
| 2026-07-14 | 1410.50 | 1437.00 | 1405.50 | 1429.50 | +1.82% | 1,201,400 |
| 2026-07-13 | 1422.00 | 1427.50 | 1404.00 | 1404.00 | +0.11% | 956,900 |
| 2026-07-10 | 1415.00 | 1415.00 | 1398.50 | 1402.50 | +0.14% | 1,063,600 |
| 2026-07-09 | 1401.00 | 1413.00 | 1386.50 | 1400.50 | -0.43% | 1,116,900 |
| 2026-07-08 | 1408.00 | 1418.50 | 1394.50 | 1406.50 | -0.32% | 862,700 |
| 2026-07-07 | 1430.00 | 1438.50 | 1400.00 | 1411.00 | -1.54% | 937,200 |
| 2026-07-06 | 1439.50 | 1440.50 | 1417.50 | 1433.00 | +1.06% | 802,400 |
| 2026-07-03 | 1399.50 | 1418.00 | 1394.50 | 1418.00 | +1.76% | 923,100 |
| 2026-07-02 | 1394.00 | 1406.00 | 1381.00 | 1393.50 | +0.07% | 1,015,300 |
| 2026-07-01 | 1374.00 | 1404.00 | 1371.00 | 1392.50 | +1.57% | 1,228,500 |
| 2026-06-30 | 1381.00 | 1386.00 | 1361.50 | 1371.00 | -0.25% | 1,134,400 |
| 2026-06-29 | 1375.00 | 1389.00 | 1359.00 | 1374.50 | +2.50% | 2,617,900 |
| 2026-06-26 | 1350.00 | 1353.50 | 1333.00 | 1341.00 | -0.33% | 1,306,700 |
| 2026-06-25 | 1342.00 | 1351.00 | 1330.00 | 1345.50 | +2.28% | 868,600 |
| 2026-06-24 | 1292.00 | 1322.50 | 1286.00 | 1315.50 | +1.47% | 1,189,400 |
| 2026-06-23 | 1321.50 | 1322.00 | 1296.50 | 1296.50 | -3.10% | 1,429,200 |
| 2026-06-22 | 1327.00 | 1347.00 | 1322.50 | 1338.00 | +0.79% | 826,900 |
| 2026-06-19 | 1345.00 | 1350.50 | 1322.00 | 1327.50 | -1.15% | 2,042,100 |
| 2026-06-18 | 1330.00 | 1350.50 | 1326.00 | 1343.00 | +0.90% | 690,300 |
| 2026-06-17 | 1331.50 | 1334.50 | 1313.00 | 1331.00 | -0.11% | 1,327,700 |
| 2026-06-16 | 1368.00 | 1370.00 | 1323.00 | 1332.50 | -1.70% | 1,077,000 |
| 2026-06-15 | 1310.00 | 1363.00 | 1302.00 | 1355.50 | +4.35% | 2,230,400 |
| 2026-06-12 | 1293.00 | 1304.50 | 1278.00 | 1299.00 | +2.24% | 1,692,600 |
| 2026-06-11 | 1261.50 | 1288.50 | 1258.50 | 1270.50 | -2.12% | 1,307,600 |
| 2026-06-10 | 1278.00 | 1301.00 | 1276.00 | 1298.00 | +2.16% | 2,311,600 |
| 2026-06-09 | 1283.00 | 1287.50 | 1261.00 | 1270.50 | -0.47% | 1,402,400 |
| 2026-06-08 | 1245.00 | 1288.50 | 1243.50 | 1276.50 | +0.67% | 1,614,200 |
| 2026-06-05 | 1270.50 | 1274.50 | 1253.50 | 1268.00 | -0.78% | 1,000,000 |
| 2026-06-04 | 1270.00 | 1285.50 | 1265.00 | 1278.00 | -1.27% | 1,000,400 |
| 2026-06-03 | 1270.00 | 1299.50 | 1265.00 | 1294.50 | +2.66% | 1,230,000 |
| 2026-06-02 | 1250.00 | 1274.00 | 1236.00 | 1261.00 | -2.89% | 2,337,100 |
| 2026-06-01 | 1321.00 | 1325.50 | 1287.50 | 1298.50 | -2.66% | 1,859,600 |
| 2026-05-29 | 1310.00 | 1346.50 | 1305.00 | 1334.00 | +2.65% | 2,188,100 |
| 2026-05-28 | 1287.50 | 1313.00 | 1273.50 | 1299.50 | -2.62% | 1,891,900 |
| 2026-05-27 | 1349.50 | 1351.50 | 1314.00 | 1334.50 | -1.59% | 1,735,900 |
| 2026-05-26 | 1332.50 | 1374.00 | 1330.00 | 1356.00 | +3.31% | 2,612,200 |
| 2026-05-25 | 1268.50 | 1319.00 | 1257.00 | 1312.50 | +3.75% | 3,231,400 |
| 2026-05-22 | 1185.50 | 1294.50 | 1182.00 | 1265.00 | +7.43% | 4,424,100 |
| 2026-05-21 | 1182.00 | 1199.00 | 1177.00 | 1177.50 | +0.90% | 1,407,300 |
| 2026-05-20 | 1158.50 | 1174.50 | 1142.50 | 1167.00 | +0.69% | 1,699,400 |
| 2026-05-19 | 1165.00 | 1165.00 | 1148.50 | 1159.00 | +1.18% | 1,093,800 |
| 2026-05-18 | 1186.50 | 1187.50 | 1140.50 | 1145.50 | -3.46% | 1,390,300 |
| 2026-05-15 | 1192.00 | 1199.00 | 1178.50 | 1186.50 | -0.92% | 1,423,700 |
| 2026-05-14 | 1171.00 | 1201.00 | 1163.00 | 1197.50 | +3.41% | 1,905,600 |
| 2026-05-13 | 1128.00 | 1161.50 | 1112.50 | 1158.00 | +1.58% | 2,723,500 |
| 2026-05-12 | 1249.00 | 1261.00 | 1135.50 | 1140.00 | -7.58% | 4,180,900 |
| 2026-05-11 | 1225.00 | 1233.50 | 1212.00 | 1233.50 | +0.98% | 1,662,400 |
| 2026-05-08 | 1247.00 | 1250.50 | 1213.00 | 1221.50 | -2.44% | 1,686,100 |
| 2026-05-07 | 1248.00 | 1262.00 | 1232.00 | 1252.00 | +1.83% | 1,407,300 |
| 2026-05-01 | 1224.00 | 1230.00 | 1210.50 | 1229.50 | -0.20% | 1,479,200 |
| 2026-04-30 | 1222.50 | 1232.00 | 1212.50 | 1232.00 | -0.52% | 1,146,700 |
| 2026-04-28 | 1222.50 | 1238.50 | 1214.50 | 1238.50 | +1.64% | 1,089,500 |
| 2026-04-27 | 1208.50 | 1220.50 | 1199.00 | 1218.50 | +1.25% | 986,100 |
| 2026-04-24 | 1216.00 | 1225.00 | 1203.00 | 1203.50 | -1.03% | 1,041,800 |
| 2026-04-23 | 1230.00 | 1232.00 | 1208.00 | 1216.00 | -1.62% | 1,149,500 |
| 2026-04-22 | 1239.00 | 1249.50 | 1233.00 | 1236.00 | -1.04% | 1,047,600 |
| 2026-04-21 | 1256.00 | 1257.50 | 1241.50 | 1249.00 | +0.64% | 803,200 |
| 2026-04-20 | 1259.00 | 1259.50 | 1238.00 | 1241.00 | -0.52% | 905,600 |
| 2026-04-17 | 1267.00 | 1267.00 | 1247.50 | 1247.50 | -2.16% | 942,900 |
| 2026-04-16 | 1268.00 | 1277.50 | 1265.50 | 1275.00 | +0.75% | 970,800 |
| 2026-04-15 | 1273.00 | 1280.00 | 1259.00 | 1265.50 | +0.20% | 1,010,300 |
| 2026-04-14 | 1273.00 | 1276.00 | 1258.00 | 1263.00 | +0.48% | 791,300 |
| 2026-04-13 | 1261.00 | 1265.00 | 1249.50 | 1257.00 | -1.18% | 934,900 |
| 2026-04-10 | 1263.50 | 1278.50 | 1263.50 | 1272.00 | +0.79% | 1,180,500 |
| 2026-04-09 | 1276.00 | 1279.00 | 1256.50 | 1262.00 | -1.41% | 1,395,800 |
| 2026-04-08 | 1259.50 | 1284.50 | 1250.50 | 1280.00 | +4.83% | 1,737,400 |
| 2026-04-07 | 1221.00 | 1231.50 | 1211.00 | 1221.00 | -0.53% | 1,307,900 |
| 2026-04-06 | 1236.00 | 1240.00 | 1227.50 | 1227.50 | -1.05% | 1,028,200 |
| 2026-04-03 | 1227.50 | 1244.00 | 1227.50 | 1240.50 | +0.40% | 938,100 |
| 2026-04-02 | 1253.50 | 1265.00 | 1229.50 | 1235.50 | -1.59% | 1,339,200 |
| 2026-04-01 | 1255.50 | 1257.00 | 1234.00 | 1255.50 | +2.45% | 1,662,000 |
| 2026-03-31 | 1209.50 | 1241.00 | 1205.00 | 1225.50 | +0.62% | 1,984,900 |
| 2026-03-30 | 1200.50 | 1228.50 | 1198.00 | 1218.00 | -5.18% | 1,935,700 |
| 2026-03-27 | 1322.00 | 1331.50 | 1280.00 | 1284.50 | -4.75% | 2,556,300 |
| 2026-03-26 | 1367.50 | 1367.50 | 1336.50 | 1348.50 | -0.70% | 1,015,000 |
| 2026-03-25 | 1383.00 | 1383.00 | 1350.00 | 1358.00 | +1.91% | 1,153,100 |
| 2026-03-24 | 1337.50 | 1343.00 | 1320.50 | 1332.50 | +1.91% | 1,201,800 |
| 2026-03-23 | 1322.50 | 1324.00 | 1285.00 | 1307.50 | -3.33% | 1,762,100 |
| 2026-03-19 | 1389.50 | 1389.50 | 1351.50 | 1352.50 | -4.18% | 1,634,800 |
| 2026-03-18 | 1395.00 | 1412.00 | 1389.00 | 1411.50 | +2.17% | 715,200 |
| 2026-03-17 | 1396.50 | 1402.50 | 1378.00 | 1381.50 | -0.36% | 947,100 |
| 2026-03-16 | 1386.00 | 1398.50 | 1378.00 | 1386.50 | +0.00% | 922,800 |
| 2026-03-13 | 1383.00 | 1410.50 | 1378.00 | 1386.50 | -1.60% | 1,442,900 |
| 2026-03-12 | 1434.50 | 1438.00 | 1404.50 | 1409.00 | -2.36% | 805,500 |
| 2026-03-11 | 1454.00 | 1461.50 | 1438.00 | 1443.00 | +0.38% | 924,200 |
| 2026-03-10 | 1441.50 | 1452.00 | 1427.50 | 1437.50 | +1.84% | 1,197,400 |
| 2026-03-09 | 1419.50 | 1440.00 | 1391.50 | 1411.50 | -6.80% | 1,661,900 |
| 2026-03-06 | 1468.00 | 1514.50 | 1457.00 | 1514.50 | +1.27% | 1,070,000 |
| 2026-03-05 | 1500.00 | 1521.50 | 1478.50 | 1495.50 | +2.75% | 1,307,100 |
| 2026-03-04 | 1493.00 | 1520.00 | 1445.00 | 1455.50 | -4.21% | 1,689,200 |
| 2026-03-03 | 1584.00 | 1594.00 | 1513.50 | 1519.50 | -5.39% | 1,496,200 |
| 2026-03-02 | 1574.00 | 1606.00 | 1548.00 | 1606.00 | -2.04% | 1,270,300 |
| 2026-02-27 | 1616.50 | 1644.50 | 1611.50 | 1639.50 | +0.80% | 820,600 |
| 2026-02-26 | 1634.50 | 1647.50 | 1622.50 | 1626.50 | -0.46% | 886,700 |
| 2026-02-25 | 1658.00 | 1658.00 | 1620.00 | 1634.00 | -0.67% | 859,900 |
| 2026-02-24 | 1639.00 | 1652.50 | 1625.50 | 1645.00 | +0.98% | 813,600 |
| 2026-02-20 | 1631.00 | 1637.50 | 1609.00 | 1629.00 | -1.48% | 834,100 |
| 2026-02-19 | 1642.00 | 1658.00 | 1639.50 | 1653.50 | +0.82% | 611,600 |
| 2026-02-18 | 1625.00 | 1643.00 | 1625.00 | 1640.00 | +1.27% | 609,800 |
| 2026-02-17 | 1607.00 | 1624.50 | 1600.00 | 1619.50 | +1.25% | 610,500 |
| 2026-02-16 | 1605.00 | 1618.00 | 1599.00 | 1599.50 | -0.25% | 515,100 |
| 2026-02-13 | 1618.00 | 1623.00 | 1599.00 | 1603.50 | -0.90% | 742,200 |
| 2026-02-12 | 1600.00 | 1618.00 | 1595.50 | 1618.00 | +1.12% | 827,200 |
| 2026-02-10 | 1588.00 | 1600.00 | 1585.00 | 1600.00 | +1.17% | 746,300 |
| 2026-02-09 | 1600.00 | 1605.50 | 1572.50 | 1581.50 | +0.89% | 885,000 |
| 2026-02-06 | 1540.00 | 1579.50 | 1520.00 | 1567.50 | +0.80% | 1,176,500 |
| 2026-02-05 | 1540.00 | 1577.50 | 1475.00 | 1555.00 | +1.77% | 2,736,100 |
| 2026-02-04 | 1487.00 | 1535.00 | 1484.00 | 1528.00 | +3.31% | 1,273,200 |
| 2026-02-03 | 1463.50 | 1481.00 | 1455.00 | 1479.00 | +2.28% | 794,900 |
| 2026-02-02 | 1469.00 | 1478.50 | 1438.00 | 1446.00 | -0.65% | 909,400 |
| 2026-01-30 | 1451.00 | 1460.00 | 1441.50 | 1455.50 | +0.83% | 739,000 |
| 2026-01-29 | 1430.00 | 1449.00 | 1416.50 | 1443.50 | +0.84% | 753,200 |
| 2026-01-28 | 1443.50 | 1450.00 | 1430.50 | 1431.50 | -2.25% | 770,000 |
| 2026-01-27 | 1445.00 | 1469.50 | 1443.00 | 1464.50 | +0.65% | 815,000 |
| 2026-01-26 | 1456.00 | 1466.50 | 1450.50 | 1455.00 | -1.85% | 820,200 |
| 2026-01-23 | 1486.50 | 1493.00 | 1474.50 | 1482.50 | +0.07% | 634,400 |
| 2026-01-22 | 1470.00 | 1490.00 | 1466.50 | 1481.50 | +1.61% | 581,800 |
| 2026-01-21 | 1434.00 | 1458.00 | 1430.00 | 1458.00 | -0.24% | 711,800 |
| 2026-01-20 | 1475.00 | 1480.00 | 1459.50 | 1461.50 | -2.04% | 935,000 |
| 2026-01-19 | 1482.00 | 1492.00 | 1457.00 | 1492.00 | +0.17% | 830,800 |
| 2026-01-16 | 1476.00 | 1497.00 | 1474.00 | 1489.50 | +0.44% | 627,600 |
| 2026-01-15 | 1462.00 | 1485.00 | 1456.50 | 1483.00 | +1.16% | 972,200 |
| 2026-01-14 | 1458.00 | 1476.50 | 1456.00 | 1466.00 | +1.14% | 812,300 |
| 2026-01-13 | 1450.00 | 1452.00 | 1430.50 | 1449.50 | +1.79% | 942,200 |
| 2026-01-09 | 1425.00 | 1438.50 | 1420.00 | 1424.00 | +0.53% | 953,600 |
| 2026-01-08 | 1439.00 | 1444.00 | 1416.00 | 1416.50 | -2.18% | 1,350,100 |
| 2026-01-07 | 1440.00 | 1463.50 | 1428.50 | 1448.00 | +0.31% | 1,096,300 |
| 2026-01-06 | 1421.00 | 1456.50 | 1420.00 | 1443.50 | +2.09% | 1,079,100 |
| 2026-01-05 | 1407.50 | 1421.00 | 1400.50 | 1414.00 | +1.07% | 1,007,500 |
| 2025-12-30 | 1412.00 | 1422.00 | 1399.00 | 1399.00 | -0.92% | 555,000 |
| 2025-12-29 | 1408.00 | 1416.00 | 1402.00 | 1412.00 | +0.97% | 609,900 |
| 2025-12-26 | 1409.50 | 1411.50 | 1391.50 | 1398.50 | -0.29% | 448,200 |
| 2025-12-25 | 1415.50 | 1416.00 | 1400.00 | 1402.50 | -0.36% | 674,500 |
| 2025-12-24 | 1403.50 | 1407.50 | 1396.00 | 1407.50 | +0.07% | 631,700 |
| 2025-12-23 | 1386.00 | 1410.00 | 1383.50 | 1406.50 | +1.48% | 911,000 |
| 2025-12-22 | 1389.00 | 1397.00 | 1381.00 | 1386.00 | -0.07% | 892,600 |
| 2025-12-19 | 1377.00 | 1389.50 | 1371.50 | 1387.00 | +1.43% | 1,245,100 |
| 2025-12-18 | 1364.00 | 1372.50 | 1352.00 | 1367.50 | +1.11% | 896,100 |
| 2025-12-17 | 1373.00 | 1374.00 | 1349.00 | 1352.50 | -0.95% | 628,000 |
| 2025-12-16 | 1396.00 | 1396.00 | 1365.50 | 1365.50 | -2.18% | 779,600 |
| 2025-12-15 | 1378.50 | 1397.00 | 1374.50 | 1396.00 | +1.64% | 892,200 |
| 2025-12-12 | 1360.00 | 1376.00 | 1355.00 | 1373.50 | +2.46% | 884,600 |
| 2025-12-11 | 1354.00 | 1357.00 | 1338.00 | 1340.50 | -0.04% | 823,300 |
| 2025-12-10 | 1326.50 | 1349.50 | 1324.50 | 1341.00 | +1.21% | 737,600 |
| 2025-12-09 | 1310.00 | 1325.00 | 1309.00 | 1325.00 | +1.30% | 757,300 |
| 2025-12-08 | 1300.00 | 1313.50 | 1298.50 | 1308.00 | +0.73% | 692,500 |
| 2025-12-05 | 1300.00 | 1309.50 | 1293.50 | 1298.50 | -1.18% | 924,100 |
| 2025-12-04 | 1299.00 | 1319.00 | 1296.50 | 1314.00 | +1.15% | 949,600 |
| 2025-12-03 | 1301.00 | 1306.00 | 1295.50 | 1299.00 | -0.27% | 736,700 |
| 2025-12-02 | 1302.50 | 1315.50 | 1294.50 | 1302.50 | +0.00% | 842,500 |
| 2025-12-01 | 1319.00 | 1329.00 | 1302.50 | 1302.50 | -0.91% | 987,100 |
| 2025-11-28 | 1298.50 | 1319.50 | 1295.00 | 1314.50 | +1.23% | 886,000 |
| 2025-11-27 | 1287.50 | 1301.50 | 1284.50 | 1298.50 | +0.85% | 567,900 |
| 2025-11-26 | 1269.00 | 1287.50 | 1267.00 | 1287.50 | +1.90% | 838,500 |
| 2025-11-25 | 1275.00 | 1280.50 | 1258.00 | 1263.50 | -0.04% | 946,300 |
| 2025-11-21 | 1249.00 | 1276.50 | 1249.00 | 1264.00 | +1.20% | 928,700 |
| 2025-11-20 | 1262.00 | 1262.00 | 1249.00 | 1249.00 | +0.36% | 940,400 |
| 2025-11-19 | 1247.50 | 1255.00 | 1238.50 | 1244.50 | +0.57% | 1,221,900 |
| 2025-11-18 | 1263.00 | 1270.50 | 1237.50 | 1237.50 | -2.14% | 1,241,900 |
| 2025-11-17 | 1263.50 | 1275.00 | 1263.00 | 1264.50 | +0.08% | 1,241,400 |
| 2025-11-14 | 1260.00 | 1282.00 | 1254.00 | 1263.50 | +0.24% | 1,252,000 |
| 2025-11-13 | 1274.50 | 1280.00 | 1258.00 | 1260.50 | -0.47% | 813,600 |
| 2025-11-12 | 1257.50 | 1276.00 | 1257.50 | 1266.50 | +1.32% | 1,039,000 |
| 2025-11-11 | 1262.00 | 1264.50 | 1234.00 | 1250.00 | -0.95% | 1,098,000 |
| 2025-11-10 | 1252.00 | 1273.50 | 1248.50 | 1262.00 | +0.76% | 1,284,600 |
| 2025-11-07 | 1230.00 | 1255.50 | 1214.50 | 1252.50 | +1.58% | 2,748,900 |
| 2025-11-06 | 1330.00 | 1371.00 | 1232.00 | 1233.00 | -6.87% | 3,179,900 |
| 2025-11-05 | 1331.00 | 1331.50 | 1300.50 | 1324.00 | -0.19% | 1,023,200 |
| 2025-11-04 | 1337.00 | 1351.00 | 1324.50 | 1326.50 | -0.15% | 709,700 |
| 2025-10-31 | 1330.00 | 1332.50 | 1310.50 | 1328.50 | +0.08% | 661,600 |
| 2025-10-30 | 1318.00 | 1328.50 | 1311.50 | 1327.50 | +0.68% | 851,800 |
| 2025-10-29 | 1345.00 | 1346.00 | 1315.00 | 1318.50 | -1.68% | 659,000 |
| 2025-10-28 | 1393.50 | 1394.00 | 1341.00 | 1341.00 | -4.45% | 696,300 |
| 2025-10-27 | 1410.00 | 1413.00 | 1393.50 | 1403.50 | +0.32% | 673,200 |
| 2025-10-24 | 1390.00 | 1399.00 | 1380.50 | 1399.00 | +0.79% | 575,600 |
| 2025-10-23 | 1379.00 | 1388.00 | 1369.50 | 1388.00 | +1.02% | 577,200 |
| 2025-10-22 | 1350.50 | 1380.00 | 1347.00 | 1374.00 | +0.88% | 715,700 |
| 2025-10-21 | 1363.00 | 1371.50 | 1356.50 | 1362.00 | -0.04% | 561,300 |
| 2025-10-20 | 1362.00 | 1373.50 | 1353.50 | 1362.50 | +1.23% | 603,000 |
| 2025-10-17 | 1330.00 | 1347.50 | 1328.00 | 1346.00 | +0.37% | 572,100 |
| 2025-10-16 | 1338.00 | 1348.00 | 1336.00 | 1341.00 | +0.56% | 432,500 |
| 2025-10-15 | 1323.50 | 1338.50 | 1312.00 | 1333.50 | +1.79% | 454,800 |
| 2025-10-14 | 1303.00 | 1331.00 | 1301.00 | 1310.00 | -1.17% | 707,800 |
| 2025-10-10 | 1368.00 | 1368.00 | 1325.50 | 1325.50 | -3.91% | 638,500 |
| 2025-10-09 | 1362.00 | 1384.50 | 1360.00 | 1379.50 | +1.32% | 575,400 |
| 2025-10-08 | 1368.00 | 1380.50 | 1360.50 | 1361.50 | +0.18% | 492,800 |
| 2025-10-07 | 1350.00 | 1362.00 | 1348.50 | 1359.00 | +0.78% | 428,900 |
| 2025-10-06 | 1367.00 | 1367.50 | 1343.50 | 1348.50 | +1.16% | 501,200 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+7.41%）。最弱月份：3月（-12.70%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Daicel Corporation（4202.T）最新收盘价是多少？
2026-10-16 收于 1472.50，来自Closelook数据湖的每日价格记录。
4202.T 的52周最高价和最低价是多少？
过去52周最高 1658.00、最低 1112.50（截至 2026-10-16）。
Daicel Corporation 历史上最强和最弱的月份是哪个？
历史上，4202.T 最强的日历月份是12月（平均 +7.41%），最弱的是3月（平均 -12.70%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。