Taki Chemical Co., Ltd. 4025
TSE · Japan · Process Industries
¥5,560.00-190.00 (-3.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,560.00 | -3.30% | ¥5,650.00 | ¥5,700.00 | ¥5,550.00 | 19.30K |
| 2026-10-01 | ¥5,750.00 | -0.35% | ¥5,730.00 | ¥5,790.00 | ¥5,640.00 | 15.90K |
| 2026-09-30 | ¥5,770.00 | +4.34% | ¥5,540.00 | ¥5,850.00 | ¥5,540.00 | 25.90K |
| 2026-09-29 | ¥5,530.00 | -3.83% | ¥5,710.00 | ¥5,750.00 | ¥5,490.00 | 25.80K |
| 2026-09-28 | ¥5,750.00 | -1.03% | ¥5,810.00 | ¥5,860.00 | ¥5,750.00 | 17.90K |
| 2026-09-25 | ¥5,810.00 | +1.04% | ¥5,850.00 | ¥5,850.00 | ¥5,750.00 | 20.10K |
| 2026-09-24 | ¥5,750.00 | -1.88% | ¥5,800.00 | ¥5,850.00 | ¥5,750.00 | 18.80K |
| 2026-09-18 | ¥5,860.00 | +2.27% | ¥5,730.00 | ¥5,860.00 | ¥5,630.00 | 27.30K |
| 2026-09-17 | ¥5,730.00 | +0.35% | ¥5,710.00 | ¥5,910.00 | ¥5,710.00 | 19.90K |
| 2026-09-16 | ¥5,710.00 | +5.35% | ¥5,440.00 | ¥5,750.00 | ¥5,440.00 | 16.70K |
| 2026-09-15 | ¥5,420.00 | +0.18% | ¥5,420.00 | ¥5,490.00 | ¥5,380.00 | 13.70K |
| 2026-09-14 | ¥5,410.00 | -2.52% | ¥5,500.00 | ¥5,550.00 | ¥5,370.00 | 33.00K |
| 2026-09-11 | ¥5,550.00 | -2.29% | ¥5,590.00 | ¥5,680.00 | ¥5,490.00 | 22.40K |
| 2026-09-10 | ¥5,680.00 | +1.25% | ¥5,550.00 | ¥5,730.00 | ¥5,450.00 | 40.30K |
| 2026-09-09 | ¥5,610.00 | +0.18% | ¥5,540.00 | ¥5,700.00 | ¥5,540.00 | 10.50K |
| 2026-09-08 | ¥5,600.00 | -0.88% | ¥5,590.00 | ¥5,790.00 | ¥5,540.00 | 23.30K |
| 2026-09-07 | ¥5,650.00 | -2.75% | ¥5,810.00 | ¥5,880.00 | ¥5,630.00 | 23.40K |
| 2026-09-04 | ¥5,810.00 | -0.85% | ¥5,820.00 | ¥5,930.00 | ¥5,780.00 | 17.00K |
| 2026-09-03 | ¥5,860.00 | -1.35% | ¥5,950.00 | ¥5,950.00 | ¥5,790.00 | 24.80K |
| 2026-09-02 | ¥5,940.00 | +1.54% | ¥5,950.00 | ¥6,090.00 | ¥5,880.00 | 38.10K |
| 2026-09-01 | ¥5,850.00 | -1.68% | ¥6,030.00 | ¥6,030.00 | ¥5,810.00 | 20.10K |
| 2026-08-31 | ¥5,950.00 | 0.00% | ¥5,920.00 | ¥6,000.00 | ¥5,790.00 | 15.30K |
| 2026-08-28 | ¥5,950.00 | -1.65% | ¥6,050.00 | ¥6,310.00 | ¥5,950.00 | 43.30K |
| 2026-08-27 | ¥6,050.00 | +0.67% | ¥5,970.00 | ¥6,090.00 | ¥5,970.00 | 9.40K |
| 2026-08-26 | ¥6,010.00 | -2.12% | ¥6,140.00 | ¥6,190.00 | ¥5,990.00 | 18.10K |
| 2026-08-25 | ¥6,140.00 | -0.16% | ¥6,180.00 | ¥6,200.00 | ¥6,090.00 | 30.20K |
| 2026-08-24 | ¥6,150.00 | +1.32% | ¥6,140.00 | ¥6,380.00 | ¥6,080.00 | 37.90K |
| 2026-08-21 | ¥6,070.00 | +3.58% | ¥5,930.00 | ¥6,100.00 | ¥5,810.00 | 28.00K |
| 2026-08-20 | ¥5,860.00 | +0.51% | ¥5,830.00 | ¥5,910.00 | ¥5,760.00 | 11.70K |
| 2026-08-19 | ¥5,830.00 | -3.95% | ¥6,010.00 | ¥6,010.00 | ¥5,780.00 | 24.90K |
| 2026-08-18 | ¥6,070.00 | -2.25% | ¥6,310.00 | ¥6,320.00 | ¥6,070.00 | 43.80K |
| 2026-08-17 | ¥6,210.00 | +6.88% | ¥5,790.00 | ¥6,310.00 | ¥5,790.00 | 51.80K |
| 2026-08-14 | ¥5,810.00 | +0.17% | ¥5,770.00 | ¥5,930.00 | ¥5,710.00 | 19.40K |
| 2026-08-13 | ¥5,800.00 | +1.22% | ¥5,740.00 | ¥5,990.00 | ¥5,740.00 | 36.80K |
| 2026-08-12 | ¥5,730.00 | +0.88% | ¥5,650.00 | ¥5,740.00 | ¥5,420.00 | 35.80K |
| 2026-08-10 | ¥5,680.00 | -7.49% | ¥6,200.00 | ¥6,280.00 | ¥5,660.00 | 58.40K |
| 2026-08-07 | ¥6,140.00 | +13.28% | ¥5,520.00 | ¥6,240.00 | ¥5,520.00 | 124.20K |
| 2026-08-06 | ¥5,420.00 | +3.63% | ¥5,210.00 | ¥5,750.00 | ¥5,180.00 | 88.10K |
| 2026-08-05 | ¥5,230.00 | +2.35% | ¥5,110.00 | ¥5,240.00 | ¥5,110.00 | 22.20K |
| 2026-08-04 | ¥5,110.00 | +0.99% | ¥5,080.00 | ¥5,160.00 | ¥5,050.00 | 39.60K |
| 2026-08-03 | ¥5,060.00 | +1.91% | ¥4,920.00 | ¥5,060.00 | ¥4,890.00 | 26.50K |
| 2026-07-31 | ¥4,965.00 | +2.80% | ¥4,835.00 | ¥5,070.00 | ¥4,835.00 | 39.60K |
| 2026-07-30 | ¥4,830.00 | +1.47% | ¥4,775.00 | ¥4,890.00 | ¥4,725.00 | 71.00K |
| 2026-07-29 | ¥4,760.00 | +1.71% | ¥4,680.00 | ¥4,790.00 | ¥4,645.00 | 31.90K |
| 2026-07-28 | ¥4,680.00 | -5.36% | ¥4,900.00 | ¥4,905.00 | ¥4,670.00 | 25.60K |
| 2026-07-27 | ¥4,945.00 | -1.49% | ¥5,020.00 | ¥5,100.00 | ¥4,940.00 | 17.40K |
| 2026-07-24 | ¥5,020.00 | -1.76% | ¥5,110.00 | ¥5,110.00 | ¥5,000.00 | 18.30K |
| 2026-07-23 | ¥5,110.00 | -5.02% | ¥5,380.00 | ¥5,380.00 | ¥5,060.00 | 46.30K |
| 2026-07-22 | ¥5,380.00 | +9.46% | ¥5,360.00 | ¥5,530.00 | ¥5,300.00 | 83.80K |
| 2026-07-21 | ¥4,915.00 | +1.24% | ¥4,925.00 | ¥4,985.00 | ¥4,865.00 | 24.10K |
| 2026-07-17 | ¥4,855.00 | -2.41% | ¥4,975.00 | ¥4,975.00 | ¥4,710.00 | 40.90K |
| 2026-07-16 | ¥4,975.00 | -1.49% | ¥5,050.00 | ¥5,080.00 | ¥4,955.00 | 21.60K |
| 2026-07-15 | ¥5,050.00 | +4.55% | ¥4,830.00 | ¥5,080.00 | ¥4,830.00 | 28.00K |
| 2026-07-14 | ¥4,830.00 | +0.94% | ¥4,765.00 | ¥4,855.00 | ¥4,760.00 | 17.00K |
| 2026-07-13 | ¥4,785.00 | +0.21% | ¥4,845.00 | ¥4,915.00 | ¥4,750.00 | 20.50K |
| 2026-07-10 | ¥4,775.00 | +0.74% | ¥4,790.00 | ¥4,850.00 | ¥4,725.00 | 28.00K |
| 2026-07-09 | ¥4,740.00 | +0.32% | ¥4,740.00 | ¥4,780.00 | ¥4,705.00 | 18.60K |
| 2026-07-08 | ¥4,725.00 | -0.11% | ¥4,730.00 | ¥4,805.00 | ¥4,710.00 | 19.20K |
| 2026-07-07 | ¥4,730.00 | -3.27% | ¥4,890.00 | ¥4,940.00 | ¥4,725.00 | 28.50K |
| 2026-07-06 | ¥4,890.00 | -1.41% | ¥4,960.00 | ¥4,980.00 | ¥4,815.00 | 18.80K |
| 2026-07-03 | ¥4,960.00 | +2.80% | ¥4,850.00 | ¥4,985.00 | ¥4,820.00 | 17.50K |
| 2026-07-02 | ¥4,825.00 | +1.05% | ¥4,845.00 | ¥4,920.00 | ¥4,815.00 | 21.10K |
| 2026-07-01 | ¥4,775.00 | +2.25% | ¥4,810.00 | ¥4,855.00 | ¥4,705.00 | 22.00K |
| 2026-06-30 | ¥4,670.00 | -1.99% | ¥4,835.00 | ¥4,845.00 | ¥4,580.00 | 39.80K |
| 2026-06-29 | ¥4,765.00 | +0.63% | ¥4,735.00 | ¥4,780.00 | ¥4,710.00 | 12.90K |
| 2026-06-26 | ¥4,735.00 | +0.42% | ¥4,705.00 | ¥4,760.00 | ¥4,680.00 | 15.40K |
| 2026-06-25 | ¥4,715.00 | -0.32% | ¥4,710.00 | ¥4,775.00 | ¥4,710.00 | 11.40K |
| 2026-06-24 | ¥4,730.00 | +2.05% | ¥4,680.00 | ¥4,765.00 | ¥4,675.00 | 23.90K |
| 2026-06-23 | ¥4,635.00 | -1.59% | ¥4,750.00 | ¥4,750.00 | ¥4,610.00 | 18.40K |
| 2026-06-22 | ¥4,710.00 | +0.21% | ¥4,700.00 | ¥4,760.00 | ¥4,690.00 | 15.30K |
| 2026-06-19 | ¥4,700.00 | +0.86% | ¥4,700.00 | ¥4,755.00 | ¥4,640.00 | 23.90K |
| 2026-06-18 | ¥4,660.00 | -0.96% | ¥4,705.00 | ¥4,770.00 | ¥4,630.00 | 17.70K |
| 2026-06-17 | ¥4,705.00 | -2.99% | ¥4,780.00 | ¥4,780.00 | ¥4,670.00 | 27.50K |
| 2026-06-16 | ¥4,850.00 | -5.09% | ¥5,110.00 | ¥5,110.00 | ¥4,790.00 | 36.30K |
| 2026-06-15 | ¥5,110.00 | -3.40% | ¥5,190.00 | ¥5,300.00 | ¥5,050.00 | 21.70K |
| 2026-06-12 | ¥5,290.00 | -1.49% | ¥5,460.00 | ¥5,560.00 | ¥5,220.00 | 40.80K |
| 2026-06-11 | ¥5,370.00 | +2.48% | ¥5,200.00 | ¥5,450.00 | ¥5,200.00 | 25.30K |
| 2026-06-10 | ¥5,240.00 | -3.14% | ¥5,420.00 | ¥5,480.00 | ¥5,210.00 | 34.80K |
| 2026-06-09 | ¥5,410.00 | +0.37% | ¥5,470.00 | ¥5,590.00 | ¥5,330.00 | 26.40K |
| 2026-06-08 | ¥5,390.00 | -0.74% | ¥5,330.00 | ¥5,440.00 | ¥5,230.00 | 52.50K |
| 2026-06-05 | ¥5,430.00 | +1.50% | ¥5,370.00 | ¥5,620.00 | ¥5,340.00 | 37.20K |
| 2026-06-04 | ¥5,350.00 | +5.11% | ¥5,100.00 | ¥5,480.00 | ¥5,050.00 | 55.60K |
| 2026-06-03 | ¥5,090.00 | +5.17% | ¥4,770.00 | ¥5,130.00 | ¥4,770.00 | 30.40K |
| 2026-06-02 | ¥4,840.00 | -2.81% | ¥4,980.00 | ¥5,000.00 | ¥4,825.00 | 27.70K |
| 2026-06-01 | ¥4,980.00 | -0.60% | ¥5,010.00 | ¥5,030.00 | ¥4,835.00 | 35.60K |
| 2026-05-29 | ¥5,010.00 | -2.53% | ¥5,190.00 | ¥5,270.00 | ¥5,000.00 | 25.70K |
| 2026-05-28 | ¥5,140.00 | +1.98% | ¥4,995.00 | ¥5,190.00 | ¥4,990.00 | 38.70K |
| 2026-05-27 | ¥5,040.00 | +0.40% | ¥5,030.00 | ¥5,080.00 | ¥4,960.00 | 21.70K |
| 2026-05-26 | ¥5,020.00 | +0.20% | ¥5,020.00 | ¥5,080.00 | ¥4,975.00 | 23.70K |
| 2026-05-25 | ¥5,010.00 | -4.02% | ¥5,180.00 | ¥5,180.00 | ¥4,965.00 | 28.90K |