NANKAI CHEMICAL COMPANY LIMITED 4040
TSE · Japan · Process Industries
¥4,000.00-70.00 (-1.72%)
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 | ¥4,000.00 | -1.72% | ¥4,055.00 | ¥4,055.00 | ¥4,000.00 | 4.00K |
| 2026-10-01 | ¥4,070.00 | -0.97% | ¥4,180.00 | ¥4,180.00 | ¥4,065.00 | 5.20K |
| 2026-09-30 | ¥4,110.00 | +2.24% | ¥4,090.00 | ¥4,150.00 | ¥4,090.00 | 5.80K |
| 2026-09-29 | ¥4,020.00 | +0.25% | ¥4,000.00 | ¥4,070.00 | ¥3,950.00 | 6.00K |
| 2026-09-28 | ¥4,010.00 | 0.00% | ¥4,040.00 | ¥4,075.00 | ¥4,010.00 | 5.30K |
| 2026-09-25 | ¥4,010.00 | +0.12% | ¥4,070.00 | ¥4,100.00 | ¥4,000.00 | 9.50K |
| 2026-09-24 | ¥4,005.00 | +2.17% | ¥3,950.00 | ¥4,095.00 | ¥3,950.00 | 18.80K |
| 2026-09-18 | ¥3,920.00 | +1.82% | ¥3,860.00 | ¥3,920.00 | ¥3,860.00 | 4.40K |
| 2026-09-17 | ¥3,850.00 | 0.00% | ¥3,920.00 | ¥3,920.00 | ¥3,850.00 | 2.80K |
| 2026-09-16 | ¥3,850.00 | +0.52% | ¥3,830.00 | ¥3,950.00 | ¥3,830.00 | 5.00K |
| 2026-09-15 | ¥3,830.00 | +0.26% | ¥3,790.00 | ¥3,870.00 | ¥3,790.00 | 4.80K |
| 2026-09-14 | ¥3,820.00 | +0.79% | ¥3,790.00 | ¥3,870.00 | ¥3,770.00 | 3.60K |
| 2026-09-11 | ¥3,790.00 | -1.17% | ¥3,800.00 | ¥3,830.00 | ¥3,780.00 | 8.00K |
| 2026-09-10 | ¥3,835.00 | -0.78% | ¥3,865.00 | ¥3,875.00 | ¥3,800.00 | 6.50K |
| 2026-09-09 | ¥3,865.00 | +0.91% | ¥3,830.00 | ¥3,900.00 | ¥3,830.00 | 4.20K |
| 2026-09-08 | ¥3,830.00 | -3.65% | ¥3,965.00 | ¥4,000.00 | ¥3,830.00 | 9.50K |
| 2026-09-07 | ¥3,975.00 | -0.38% | ¥3,950.00 | ¥3,990.00 | ¥3,935.00 | 5.80K |
| 2026-09-04 | ¥3,990.00 | +0.63% | ¥3,980.00 | ¥4,015.00 | ¥3,965.00 | 6.80K |
| 2026-09-03 | ¥3,965.00 | +0.89% | ¥3,930.00 | ¥4,050.00 | ¥3,930.00 | 9.20K |
| 2026-09-02 | ¥3,930.00 | -1.75% | ¥3,950.00 | ¥4,020.00 | ¥3,890.00 | 11.00K |
| 2026-09-01 | ¥4,000.00 | +0.88% | ¥3,965.00 | ¥4,065.00 | ¥3,945.00 | 11.10K |
| 2026-08-31 | ¥3,965.00 | +3.39% | ¥3,835.00 | ¥3,965.00 | ¥3,785.00 | 12.70K |
| 2026-08-28 | ¥3,835.00 | -0.65% | ¥3,840.00 | ¥3,885.00 | ¥3,835.00 | 4.70K |
| 2026-08-27 | ¥3,860.00 | -1.03% | ¥3,905.00 | ¥3,905.00 | ¥3,850.00 | 5.60K |
| 2026-08-26 | ¥3,900.00 | +1.69% | ¥3,855.00 | ¥3,925.00 | ¥3,820.00 | 11.40K |
| 2026-08-25 | ¥3,835.00 | +0.92% | ¥3,805.00 | ¥3,845.00 | ¥3,795.00 | 4.60K |
| 2026-08-24 | ¥3,800.00 | -1.55% | ¥3,875.00 | ¥3,920.00 | ¥3,800.00 | 14.30K |
| 2026-08-21 | ¥3,860.00 | +1.85% | ¥3,785.00 | ¥3,860.00 | ¥3,765.00 | 6.20K |
| 2026-08-20 | ¥3,790.00 | +2.16% | ¥3,750.00 | ¥3,800.00 | ¥3,730.00 | 6.60K |
| 2026-08-19 | ¥3,710.00 | -2.75% | ¥3,780.00 | ¥3,780.00 | ¥3,670.00 | 23.90K |
| 2026-08-18 | ¥3,815.00 | +0.53% | ¥3,825.00 | ¥3,880.00 | ¥3,775.00 | 12.70K |
| 2026-08-17 | ¥3,795.00 | -0.26% | ¥3,830.00 | ¥3,840.00 | ¥3,750.00 | 24.50K |
| 2026-08-14 | ¥3,805.00 | -3.55% | ¥3,700.00 | ¥3,810.00 | ¥3,665.00 | 68.00K |
| 2026-08-13 | ¥3,945.00 | +2.33% | ¥3,925.00 | ¥4,030.00 | ¥3,870.00 | 42.70K |
| 2026-08-12 | ¥3,855.00 | +4.19% | ¥3,810.00 | ¥3,870.00 | ¥3,770.00 | 22.70K |
| 2026-08-10 | ¥3,700.00 | +2.64% | ¥3,625.00 | ¥3,725.00 | ¥3,625.00 | 12.20K |
| 2026-08-07 | ¥3,605.00 | -0.55% | ¥3,600.00 | ¥3,630.00 | ¥3,575.00 | 4.70K |
| 2026-08-06 | ¥3,625.00 | +0.83% | ¥3,585.00 | ¥3,695.00 | ¥3,585.00 | 7.40K |
| 2026-08-05 | ¥3,595.00 | +1.55% | ¥3,570.00 | ¥3,610.00 | ¥3,560.00 | 6.30K |
| 2026-08-04 | ¥3,540.00 | +1.87% | ¥3,465.00 | ¥3,550.00 | ¥3,465.00 | 5.20K |
| 2026-08-03 | ¥3,475.00 | -1.97% | ¥3,540.00 | ¥3,540.00 | ¥3,420.00 | 8.20K |
| 2026-07-31 | ¥3,545.00 | +2.31% | ¥3,475.00 | ¥3,580.00 | ¥3,470.00 | 5.40K |
| 2026-07-30 | ¥3,465.00 | +1.02% | ¥3,430.00 | ¥3,520.00 | ¥3,425.00 | 9.50K |
| 2026-07-29 | ¥3,430.00 | -1.58% | ¥3,490.00 | ¥3,490.00 | ¥3,415.00 | 4.30K |
| 2026-07-28 | ¥3,485.00 | -0.43% | ¥3,520.00 | ¥3,530.00 | ¥3,420.00 | 8.70K |
| 2026-07-27 | ¥3,500.00 | +0.14% | ¥3,515.00 | ¥3,545.00 | ¥3,495.00 | 3.40K |
| 2026-07-24 | ¥3,495.00 | -1.96% | ¥3,560.00 | ¥3,570.00 | ¥3,480.00 | 5.80K |
| 2026-07-23 | ¥3,565.00 | -0.83% | ¥3,620.00 | ¥3,630.00 | ¥3,565.00 | 2.40K |
| 2026-07-22 | ¥3,595.00 | -0.42% | ¥3,610.00 | ¥3,650.00 | ¥3,595.00 | 4.30K |
| 2026-07-21 | ¥3,610.00 | +3.29% | ¥3,530.00 | ¥3,615.00 | ¥3,480.00 | 8.10K |
| 2026-07-17 | ¥3,495.00 | -1.83% | ¥3,555.00 | ¥3,555.00 | ¥3,430.00 | 9.10K |
| 2026-07-16 | ¥3,560.00 | -1.93% | ¥3,630.00 | ¥3,630.00 | ¥3,560.00 | 4.60K |
| 2026-07-15 | ¥3,630.00 | +0.55% | ¥3,610.00 | ¥3,650.00 | ¥3,610.00 | 3.50K |
| 2026-07-14 | ¥3,610.00 | +0.14% | ¥3,610.00 | ¥3,650.00 | ¥3,590.00 | 3.20K |
| 2026-07-13 | ¥3,605.00 | -1.10% | ¥3,680.00 | ¥3,720.00 | ¥3,600.00 | 6.40K |
| 2026-07-10 | ¥3,645.00 | -0.14% | ¥3,700.00 | ¥3,700.00 | ¥3,645.00 | 900 |
| 2026-07-09 | ¥3,650.00 | +1.39% | ¥3,630.00 | ¥3,700.00 | ¥3,615.00 | 4.90K |
| 2026-07-08 | ¥3,600.00 | -1.91% | ¥3,665.00 | ¥3,665.00 | ¥3,585.00 | 13.10K |
| 2026-07-07 | ¥3,670.00 | +0.55% | ¥3,690.00 | ¥3,765.00 | ¥3,670.00 | 10.00K |
| 2026-07-06 | ¥3,650.00 | +1.11% | ¥3,650.00 | ¥3,695.00 | ¥3,620.00 | 8.60K |
| 2026-07-03 | ¥3,610.00 | +4.03% | ¥3,470.00 | ¥3,610.00 | ¥3,470.00 | 8.30K |
| 2026-07-02 | ¥3,470.00 | -1.14% | ¥3,540.00 | ¥3,555.00 | ¥3,470.00 | 6.60K |
| 2026-07-01 | ¥3,510.00 | +0.72% | ¥3,515.00 | ¥3,525.00 | ¥3,500.00 | 8.40K |
| 2026-06-30 | ¥3,485.00 | -1.55% | ¥3,540.00 | ¥3,540.00 | ¥3,425.00 | 6.80K |
| 2026-06-29 | ¥3,540.00 | +0.85% | ¥3,575.00 | ¥3,630.00 | ¥3,510.00 | 10.00K |
| 2026-06-26 | ¥3,510.00 | -3.04% | ¥3,595.00 | ¥3,595.00 | ¥3,490.00 | 11.50K |
| 2026-06-25 | ¥3,620.00 | +2.12% | ¥3,575.00 | ¥3,630.00 | ¥3,550.00 | 6.90K |
| 2026-06-24 | ¥3,545.00 | -0.98% | ¥3,575.00 | ¥3,580.00 | ¥3,500.00 | 6.40K |
| 2026-06-23 | ¥3,580.00 | -1.65% | ¥3,640.00 | ¥3,670.00 | ¥3,525.00 | 10.90K |
| 2026-06-22 | ¥3,640.00 | +0.83% | ¥3,620.00 | ¥3,670.00 | ¥3,620.00 | 3.00K |
| 2026-06-19 | ¥3,610.00 | -2.70% | ¥3,690.00 | ¥3,720.00 | ¥3,610.00 | 6.60K |
| 2026-06-18 | ¥3,710.00 | +0.13% | ¥3,690.00 | ¥3,715.00 | ¥3,655.00 | 6.70K |
| 2026-06-17 | ¥3,705.00 | +1.51% | ¥3,650.00 | ¥3,715.00 | ¥3,650.00 | 3.60K |
| 2026-06-16 | ¥3,650.00 | -2.14% | ¥3,695.00 | ¥3,695.00 | ¥3,645.00 | 5.80K |
| 2026-06-15 | ¥3,730.00 | -0.67% | ¥3,755.00 | ¥3,810.00 | ¥3,710.00 | 6.90K |
| 2026-06-12 | ¥3,755.00 | +2.04% | ¥3,750.00 | ¥3,775.00 | ¥3,680.00 | 5.90K |
| 2026-06-11 | ¥3,680.00 | -0.67% | ¥3,640.00 | ¥3,710.00 | ¥3,530.00 | 13.10K |
| 2026-06-10 | ¥3,705.00 | -0.67% | ¥3,725.00 | ¥3,725.00 | ¥3,620.00 | 9.10K |
| 2026-06-09 | ¥3,730.00 | -0.53% | ¥3,830.00 | ¥3,830.00 | ¥3,730.00 | 5.20K |
| 2026-06-08 | ¥3,750.00 | -3.10% | ¥3,730.00 | ¥3,780.00 | ¥3,730.00 | 10.30K |
| 2026-06-05 | ¥3,870.00 | +0.13% | ¥3,935.00 | ¥3,940.00 | ¥3,870.00 | 5.60K |
| 2026-06-04 | ¥3,865.00 | +0.91% | ¥3,830.00 | ¥3,915.00 | ¥3,800.00 | 7.10K |
| 2026-06-03 | ¥3,830.00 | -4.49% | ¥3,990.00 | ¥4,025.00 | ¥3,830.00 | 16.30K |
| 2026-06-02 | ¥4,010.00 | -2.79% | ¥4,145.00 | ¥4,145.00 | ¥3,890.00 | 15.00K |
| 2026-06-01 | ¥4,125.00 | -1.43% | ¥4,220.00 | ¥4,220.00 | ¥4,085.00 | 11.20K |
| 2026-05-29 | ¥4,185.00 | -1.18% | ¥4,235.00 | ¥4,235.00 | ¥4,150.00 | 8.10K |
| 2026-05-28 | ¥4,235.00 | +0.36% | ¥4,275.00 | ¥4,275.00 | ¥4,150.00 | 7.30K |
| 2026-05-27 | ¥4,220.00 | +2.68% | ¥4,180.00 | ¥4,255.00 | ¥4,100.00 | 13.00K |
| 2026-05-26 | ¥4,110.00 | +1.23% | ¥4,060.00 | ¥4,125.00 | ¥4,015.00 | 7.90K |
| 2026-05-25 | ¥4,060.00 | +1.12% | ¥4,020.00 | ¥4,080.00 | ¥4,020.00 | 14.60K |