MANAC Chemical Partners Co.,Ltd 4360
TSE · Japan · Process Industries
¥1,018.00-4.00 (-0.39%)
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 | ¥1,018.00 | -0.39% | ¥1,021.00 | ¥1,021.00 | ¥1,006.00 | 2.40K |
| 2026-10-01 | ¥1,022.00 | +2.40% | ¥999.00 | ¥1,025.00 | ¥999.00 | 10.00K |
| 2026-09-30 | ¥998.00 | +0.71% | ¥983.00 | ¥1,006.00 | ¥979.00 | 5.10K |
| 2026-09-29 | ¥991.00 | +0.51% | ¥994.00 | ¥1,008.00 | ¥983.00 | 2.80K |
| 2026-09-28 | ¥986.00 | 0.00% | ¥971.00 | ¥1,008.00 | ¥971.00 | 12.50K |
| 2026-09-25 | ¥986.00 | +0.72% | ¥980.00 | ¥998.00 | ¥980.00 | 2.70K |
| 2026-09-24 | ¥979.00 | -1.31% | ¥993.00 | ¥995.00 | ¥975.00 | 3.10K |
| 2026-09-18 | ¥992.00 | +0.61% | ¥982.00 | ¥1,006.00 | ¥970.00 | 5.60K |
| 2026-09-17 | ¥986.00 | -0.40% | ¥995.00 | ¥999.00 | ¥986.00 | 2.20K |
| 2026-09-16 | ¥990.00 | +3.13% | ¥972.00 | ¥1,000.00 | ¥972.00 | 8.10K |
| 2026-09-15 | ¥960.00 | +1.37% | ¥947.00 | ¥978.00 | ¥945.00 | 4.00K |
| 2026-09-14 | ¥947.00 | +0.96% | ¥931.00 | ¥969.00 | ¥931.00 | 5.50K |
| 2026-09-11 | ¥938.00 | -2.19% | ¥930.00 | ¥946.00 | ¥930.00 | 6.90K |
| 2026-09-10 | ¥959.00 | -0.10% | ¥960.00 | ¥962.00 | ¥947.00 | 12.20K |
| 2026-09-09 | ¥960.00 | -0.62% | ¥963.00 | ¥965.00 | ¥960.00 | 6.60K |
| 2026-09-08 | ¥966.00 | -1.53% | ¥970.00 | ¥988.00 | ¥965.00 | 4.30K |
| 2026-09-07 | ¥981.00 | +0.51% | ¥978.00 | ¥990.00 | ¥953.00 | 12.40K |
| 2026-09-04 | ¥976.00 | -1.91% | ¥995.00 | ¥1,010.00 | ¥976.00 | 7.50K |
| 2026-09-03 | ¥995.00 | 0.00% | ¥1,006.00 | ¥1,011.00 | ¥967.00 | 17.40K |
| 2026-09-02 | ¥995.00 | +0.40% | ¥987.00 | ¥995.00 | ¥973.00 | 5.50K |
| 2026-09-01 | ¥991.00 | +0.51% | ¥993.00 | ¥1,010.00 | ¥991.00 | 3.60K |
| 2026-08-31 | ¥986.00 | -1.30% | ¥999.00 | ¥1,001.00 | ¥980.00 | 6.80K |
| 2026-08-28 | ¥999.00 | -0.10% | ¥1,009.00 | ¥1,022.00 | ¥976.00 | 12.50K |
| 2026-08-27 | ¥1,000.00 | +4.17% | ¥962.00 | ¥1,040.00 | ¥962.00 | 30.70K |
| 2026-08-26 | ¥960.00 | +0.84% | ¥937.00 | ¥1,002.00 | ¥937.00 | 21.20K |
| 2026-08-25 | ¥952.00 | +3.82% | ¥916.00 | ¥965.00 | ¥888.00 | 31.60K |
| 2026-08-24 | ¥917.00 | +2.57% | ¥888.00 | ¥920.00 | ¥884.00 | 15.40K |
| 2026-08-21 | ¥894.00 | +1.71% | ¥866.00 | ¥901.00 | ¥866.00 | 10.00K |
| 2026-08-20 | ¥879.00 | +2.33% | ¥866.00 | ¥884.00 | ¥863.00 | 4.80K |
| 2026-08-19 | ¥859.00 | -2.50% | ¥879.00 | ¥884.00 | ¥850.00 | 16.70K |
| 2026-08-18 | ¥881.00 | -0.45% | ¥890.00 | ¥905.00 | ¥880.00 | 5.90K |
| 2026-08-17 | ¥885.00 | -1.67% | ¥895.00 | ¥900.00 | ¥880.00 | 9.70K |
| 2026-08-14 | ¥900.00 | +1.93% | ¥872.00 | ¥908.00 | ¥872.00 | 7.40K |
| 2026-08-13 | ¥883.00 | +0.57% | ¥893.00 | ¥896.00 | ¥879.00 | 4.80K |
| 2026-08-12 | ¥878.00 | -3.41% | ¥908.00 | ¥908.00 | ¥878.00 | 10.70K |
| 2026-08-10 | ¥909.00 | +11.95% | ¥941.00 | ¥959.00 | ¥865.00 | 57.00K |
| 2026-08-07 | ¥812.00 | +1.88% | ¥808.00 | ¥812.00 | ¥800.00 | 3.80K |
| 2026-08-06 | ¥797.00 | -0.25% | ¥810.00 | ¥823.00 | ¥797.00 | 8.10K |
| 2026-08-05 | ¥799.00 | +0.38% | ¥803.00 | ¥803.00 | ¥770.00 | 9.00K |
| 2026-08-04 | ¥796.00 | -1.61% | ¥805.00 | ¥808.00 | ¥796.00 | 1.90K |
| 2026-08-03 | ¥809.00 | +1.89% | ¥793.00 | ¥809.00 | ¥793.00 | 1.30K |
| 2026-07-31 | ¥794.00 | +2.19% | ¥789.00 | ¥799.00 | ¥782.00 | 2.40K |
| 2026-07-30 | ¥777.00 | +0.78% | ¥778.00 | ¥788.00 | ¥775.00 | 1.90K |
| 2026-07-29 | ¥771.00 | -4.46% | ¥807.00 | ¥807.00 | ¥771.00 | 8.70K |
| 2026-07-28 | ¥807.00 | -0.49% | ¥807.00 | ¥826.00 | ¥788.00 | 6.30K |
| 2026-07-27 | ¥811.00 | -0.12% | ¥823.00 | ¥830.00 | ¥811.00 | 3.50K |
| 2026-07-24 | ¥812.00 | -0.25% | ¥801.00 | ¥823.00 | ¥785.00 | 6.60K |
| 2026-07-23 | ¥814.00 | +1.75% | ¥798.00 | ¥824.00 | ¥783.00 | 4.80K |
| 2026-07-22 | ¥800.00 | +1.27% | ¥788.00 | ¥812.00 | ¥784.00 | 8.50K |
| 2026-07-21 | ¥790.00 | -0.88% | ¥786.00 | ¥813.00 | ¥786.00 | 9.60K |
| 2026-07-17 | ¥797.00 | -4.55% | ¥805.00 | ¥805.00 | ¥769.00 | 14.00K |
| 2026-07-16 | ¥835.00 | +0.24% | ¥819.00 | ¥835.00 | ¥819.00 | 3.30K |
| 2026-07-15 | ¥833.00 | +0.36% | ¥832.00 | ¥840.00 | ¥829.00 | 5.80K |
| 2026-07-14 | ¥830.00 | +1.47% | ¥808.00 | ¥832.00 | ¥808.00 | 3.10K |
| 2026-07-13 | ¥818.00 | +1.36% | ¥819.00 | ¥819.00 | ¥798.00 | 4.20K |
| 2026-07-10 | ¥807.00 | +0.88% | ¥800.00 | ¥838.00 | ¥800.00 | 10.70K |
| 2026-07-09 | ¥800.00 | +1.14% | ¥806.00 | ¥806.00 | ¥784.00 | 4.90K |
| 2026-07-08 | ¥791.00 | -1.13% | ¥785.00 | ¥799.00 | ¥775.00 | 5.30K |
| 2026-07-07 | ¥800.00 | -1.84% | ¥818.00 | ¥818.00 | ¥797.00 | 1.80K |
| 2026-07-06 | ¥815.00 | -1.93% | ¥820.00 | ¥820.00 | ¥796.00 | 2.80K |
| 2026-07-03 | ¥831.00 | +2.59% | ¥806.00 | ¥834.00 | ¥783.00 | 19.00K |
| 2026-07-02 | ¥810.00 | -1.70% | ¥839.00 | ¥842.00 | ¥808.00 | 13.10K |
| 2026-07-01 | ¥824.00 | +1.85% | ¥819.00 | ¥835.00 | ¥806.00 | 7.10K |
| 2026-06-30 | ¥809.00 | -1.10% | ¥818.00 | ¥826.00 | ¥785.00 | 9.20K |
| 2026-06-29 | ¥818.00 | +0.86% | ¥807.00 | ¥818.00 | ¥786.00 | 12.10K |
| 2026-06-26 | ¥811.00 | +3.44% | ¥790.00 | ¥811.00 | ¥780.00 | 14.30K |
| 2026-06-25 | ¥784.00 | +3.98% | ¥753.00 | ¥791.00 | ¥753.00 | 7.50K |
| 2026-06-24 | ¥754.00 | -5.16% | ¥796.00 | ¥803.00 | ¥740.00 | 19.00K |
| 2026-06-23 | ¥795.00 | -1.24% | ¥805.00 | ¥848.00 | ¥782.00 | 10.50K |
| 2026-06-22 | ¥805.00 | +7.48% | ¥751.00 | ¥852.00 | ¥751.00 | 41.50K |
| 2026-06-19 | ¥749.00 | +5.20% | ¥714.00 | ¥759.00 | ¥714.00 | 13.40K |
| 2026-06-18 | ¥712.00 | -4.43% | ¥745.00 | ¥756.00 | ¥705.00 | 23.60K |
| 2026-06-17 | ¥745.00 | +2.76% | ¥730.00 | ¥759.00 | ¥729.00 | 18.00K |
| 2026-06-16 | ¥725.00 | 0.00% | ¥710.00 | ¥730.00 | ¥700.00 | 16.20K |
| 2026-06-15 | ¥725.00 | +1.12% | ¥712.00 | ¥735.00 | ¥712.00 | 13.90K |
| 2026-06-12 | ¥717.00 | +0.56% | ¥718.00 | ¥735.00 | ¥715.00 | 9.10K |
| 2026-06-11 | ¥713.00 | -2.86% | ¥719.00 | ¥719.00 | ¥699.00 | 14.50K |
| 2026-06-10 | ¥734.00 | -2.65% | ¥755.00 | ¥763.00 | ¥720.00 | 14.20K |
| 2026-06-09 | ¥754.00 | +1.89% | ¥753.00 | ¥768.00 | ¥744.00 | 5.50K |
| 2026-06-08 | ¥740.00 | -4.64% | ¥774.00 | ¥774.00 | ¥739.00 | 10.40K |
| 2026-06-05 | ¥776.00 | +3.19% | ¥748.00 | ¥777.00 | ¥748.00 | 7.60K |
| 2026-06-04 | ¥752.00 | -1.57% | ¥728.00 | ¥756.00 | ¥728.00 | 15.10K |
| 2026-06-03 | ¥764.00 | +0.79% | ¥762.00 | ¥764.00 | ¥747.00 | 7.90K |
| 2026-06-02 | ¥758.00 | +0.40% | ¥755.00 | ¥763.00 | ¥742.00 | 10.30K |
| 2026-06-01 | ¥755.00 | -5.15% | ¥784.00 | ¥784.00 | ¥749.00 | 36.20K |
| 2026-05-29 | ¥796.00 | +0.89% | ¥801.00 | ¥806.00 | ¥788.00 | 7.50K |
| 2026-05-28 | ¥789.00 | +0.25% | ¥789.00 | ¥813.00 | ¥780.00 | 11.90K |
| 2026-05-27 | ¥787.00 | -1.87% | ¥810.00 | ¥810.00 | ¥781.00 | 15.70K |
| 2026-05-26 | ¥802.00 | -0.12% | ¥803.00 | ¥803.00 | ¥785.00 | 17.80K |
| 2026-05-25 | ¥803.00 | +3.75% | ¥789.00 | ¥812.00 | ¥788.00 | 21.90K |