Skip to main content
logo
Taki Chemical Co., Ltd. (TYO:4025)
Japan flag Japan · Delayed Price · Currency is JPY
3,590.00
-95.00 (-2.58%)
Aug 29, 2025, 3:30 PM JST

Taki Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,685.003,685.003,590.003,590.003,590.00-2.58%27,100
Aug 28, 20253,700.003,720.003,665.003,685.003,685.00-0.94%21,000
Aug 27, 20253,725.003,760.003,695.003,720.003,720.00-0.80%25,400
Aug 26, 20253,715.003,775.003,700.003,750.003,750.00-0.53%28,600
Aug 25, 20253,755.003,815.003,710.003,770.003,770.000.40%34,200
Aug 22, 20253,755.003,785.003,720.003,755.003,755.000.13%40,700
Aug 21, 20253,650.003,750.003,630.003,750.003,750.002.88%41,800
Aug 20, 20253,575.003,665.003,540.003,645.003,645.001.82%64,500
Aug 19, 20253,540.003,615.003,520.003,580.003,580.001.13%41,800
Aug 18, 20253,415.003,540.003,415.003,540.003,540.003.66%47,500
Aug 15, 20253,430.003,440.003,365.003,415.003,415.00-0.29%33,400
Aug 14, 20253,390.003,425.003,365.003,425.003,425.001.03%41,500
Aug 13, 20253,315.003,395.003,295.003,390.003,390.001.65%35,500
Aug 12, 20253,320.003,340.003,295.003,335.003,335.001.06%47,200
Aug 8, 20253,330.003,330.003,260.003,300.003,300.000.15%49,400
Aug 7, 20253,050.003,325.003,005.003,295.003,295.008.39%112,200
Aug 6, 20253,005.003,050.003,000.003,040.003,040.001.00%21,400
Aug 5, 20252,995.003,010.002,973.003,010.003,010.001.59%11,300
Aug 4, 20252,950.002,986.002,924.002,963.002,963.00-0.70%12,200
Aug 1, 20252,940.002,988.002,925.002,984.002,984.001.81%16,400
Jul 31, 20252,918.002,945.002,906.002,931.002,931.000.90%23,100
Jul 30, 20252,920.002,923.002,895.002,905.002,905.00-0.79%11,600
Jul 29, 20252,921.002,930.002,898.002,928.002,928.000.38%11,700
Jul 28, 20252,921.002,921.002,890.002,917.002,917.000.34%10,100
Jul 25, 20252,882.002,923.002,861.002,907.002,907.001.04%14,000
Jul 24, 20252,882.002,918.002,860.002,877.002,877.000.21%34,200
Jul 23, 20252,866.002,887.002,833.002,871.002,871.000.74%24,700
Jul 22, 20252,886.002,899.002,850.002,850.002,850.00-1.25%6,700
Jul 18, 20252,901.002,901.002,873.002,886.002,886.00-0.72%7,300
Jul 17, 20252,850.002,911.002,831.002,907.002,907.001.64%19,200
Jul 16, 20252,860.002,901.002,860.002,860.002,860.00-7,400
Jul 15, 20252,881.002,909.002,860.002,860.002,860.00-0.73%4,300
Jul 14, 20252,896.002,919.002,877.002,881.002,881.000.38%10,300
Jul 11, 20252,873.002,893.002,860.002,870.002,870.000.88%5,300
Jul 10, 20252,899.002,900.002,845.002,845.002,845.00-0.52%14,400
Jul 9, 20252,853.002,926.002,850.002,860.002,860.000.07%34,900
Jul 8, 20252,833.002,880.002,833.002,858.002,858.000.88%13,700
Jul 7, 20252,831.002,851.002,830.002,833.002,833.000.07%6,500
Jul 4, 20252,833.002,842.002,820.002,831.002,831.000.35%7,700
Jul 3, 20252,833.002,849.002,810.002,821.002,821.000.21%11,200
Jul 2, 20252,822.002,838.002,808.002,815.002,815.00-0.04%10,300
Jul 1, 20252,839.002,849.002,812.002,816.002,816.00-0.95%8,800
Jun 30, 20252,850.002,889.002,840.002,843.002,843.00-0.42%20,500
Jun 27, 20252,834.002,866.002,829.002,855.002,855.000.53%22,900
Jun 26, 20252,817.002,845.002,817.002,840.002,840.000.28%8,000
Jun 25, 20252,821.002,844.002,811.002,832.002,832.000.18%12,700
Jun 24, 20252,838.002,859.002,804.002,827.002,827.000.25%16,600
Jun 23, 20252,815.002,854.002,805.002,820.002,820.000.53%21,200
Jun 20, 20252,888.002,888.002,805.002,805.002,805.00-2.87%20,500
Jun 19, 20252,937.002,937.002,862.002,888.002,888.00-1.60%8,200