Skip to main content
logo
Taki Chemical Co., Ltd. (TYO:4025)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+150.00 (4.11%)
At close: Mar 5, 2026

Taki Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,770.003,850.003,750.003,800.003,800.004.11%47,800
Mar 4, 20263,770.003,840.003,635.003,650.003,650.00-3.69%75,400
Mar 3, 20263,850.003,865.003,790.003,790.003,790.00-1.17%69,200
Mar 2, 20263,845.003,870.003,790.003,835.003,835.00-1.67%38,300
Feb 27, 20263,820.003,925.003,810.003,900.003,900.001.96%31,100
Feb 26, 20263,850.003,875.003,815.003,825.003,825.00-1.29%33,000
Feb 25, 20263,905.003,910.003,845.003,875.003,875.00-0.64%19,500
Feb 24, 20263,825.003,940.003,790.003,900.003,900.001.83%41,900
Feb 20, 20263,970.004,035.003,805.003,830.003,830.00-0.39%76,400
Feb 19, 20263,885.003,885.003,840.003,845.003,845.00-0.65%23,900
Feb 18, 20263,820.003,885.003,800.003,870.003,870.002.65%29,400
Feb 17, 20263,745.003,810.003,740.003,770.003,770.000.67%32,300
Feb 16, 20263,745.003,815.003,730.003,745.003,745.000.27%29,600
Feb 13, 20263,835.003,840.003,720.003,735.003,735.00-2.86%52,300
Feb 12, 20263,990.003,990.003,845.003,845.003,845.00-1.91%87,600
Feb 10, 20263,905.003,970.003,850.003,920.003,920.001.69%90,000
Feb 9, 20264,085.004,090.003,820.003,855.003,855.00-3.99%87,300
Feb 6, 20263,990.004,020.003,950.004,015.004,015.00-0.12%17,600
Feb 5, 20264,020.004,045.004,005.004,020.004,020.000.75%18,900
Feb 4, 20263,915.004,020.003,915.003,990.003,990.001.01%21,300
Feb 3, 20263,930.003,990.003,930.003,950.003,950.001.54%29,700
Feb 2, 20263,915.003,985.003,890.003,890.003,890.00-0.89%27,400
Jan 30, 20263,960.003,970.003,905.003,925.003,925.00-0.88%19,200
Jan 29, 20263,890.003,980.003,825.003,960.003,960.002.19%26,100
Jan 28, 20263,985.003,985.003,875.003,875.003,875.00-3.73%22,500
Jan 27, 20263,970.004,045.003,940.004,025.004,025.001.39%29,200
Jan 26, 20264,020.004,030.003,955.003,970.003,970.00-1.98%27,200
Jan 23, 20264,035.004,050.004,005.004,050.004,050.00-0.37%12,100
Jan 22, 20263,975.004,080.003,975.004,065.004,065.003.17%30,400
Jan 21, 20263,900.003,940.003,855.003,940.003,940.00-0.63%28,200
Jan 20, 20263,975.003,995.003,930.003,965.003,965.00-0.75%26,800
Jan 19, 20264,105.004,105.003,965.003,995.003,995.00-2.68%46,200
Jan 16, 20264,060.004,110.004,055.004,105.004,105.000.24%20,500
Jan 15, 20264,080.004,110.004,030.004,095.004,095.000.37%55,400
Jan 14, 20263,960.004,110.003,950.004,080.004,080.002.64%40,600
Jan 13, 20264,005.004,035.003,945.003,975.003,975.00-0.75%58,000
Jan 9, 20263,940.004,030.003,935.004,005.004,005.002.56%36,100
Jan 8, 20264,010.004,010.003,905.003,905.003,905.00-3.22%22,400
Jan 7, 20263,910.004,060.003,910.004,035.004,035.001.77%33,200
Jan 6, 20263,945.003,995.003,945.003,965.003,965.001.28%29,600
Jan 5, 20263,845.003,935.003,830.003,915.003,915.002.35%28,000
Dec 30, 20253,885.003,895.003,810.003,825.003,825.00-2.67%27,400
Dec 29, 20254,000.004,000.003,880.003,930.003,930.00-2.00%79,800
Dec 26, 20254,095.004,095.003,995.004,010.003,935.00-1.47%84,700
Dec 25, 20253,990.004,135.003,990.004,070.003,993.882.13%48,900
Dec 24, 20254,025.004,050.003,985.003,985.003,910.47-0.62%29,500
Dec 23, 20254,015.004,065.003,980.004,010.003,935.001.13%46,300
Dec 22, 20253,955.004,125.003,930.003,965.003,890.843.93%100,600
Dec 19, 20253,810.003,850.003,785.003,815.003,743.651.33%28,000
Dec 18, 20253,775.003,845.003,765.003,765.003,694.58-2.08%45,100