Taki Chemical Co., Ltd. (TYO:4025)
Japan · Delayed Price · Currency is JPY 5,860.00
+130.00 (2.27%)
Sep 18, 2026, 3:30 PM JST
Taki Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,730.00 | 5,860.00 | 5,630.00 | 5,860.00 | 5,860.00 | 2.27% | 27,300 |
| Sep 17, 2026 | 5,710.00 | 5,910.00 | 5,710.00 | 5,730.00 | 5,730.00 | 0.35% | 19,900 |
| Sep 16, 2026 | 5,440.00 | 5,750.00 | 5,440.00 | 5,710.00 | 5,710.00 | 5.35% | 16,700 |
| Sep 15, 2026 | 5,420.00 | 5,490.00 | 5,380.00 | 5,420.00 | 5,420.00 | 0.18% | 13,700 |
| Sep 14, 2026 | 5,500.00 | 5,550.00 | 5,370.00 | 5,410.00 | 5,410.00 | -2.52% | 33,000 |
| Sep 11, 2026 | 5,590.00 | 5,680.00 | 5,490.00 | 5,550.00 | 5,550.00 | -2.29% | 22,400 |
| Sep 10, 2026 | 5,550.00 | 5,730.00 | 5,450.00 | 5,680.00 | 5,680.00 | 1.25% | 40,300 |
| Sep 9, 2026 | 5,540.00 | 5,700.00 | 5,540.00 | 5,610.00 | 5,610.00 | 0.18% | 10,500 |
| Sep 8, 2026 | 5,590.00 | 5,790.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.88% | 23,300 |
| Sep 7, 2026 | 5,810.00 | 5,880.00 | 5,630.00 | 5,650.00 | 5,650.00 | -2.75% | 23,400 |
| Sep 4, 2026 | 5,820.00 | 5,930.00 | 5,780.00 | 5,810.00 | 5,810.00 | -0.85% | 17,000 |
| Sep 3, 2026 | 5,950.00 | 5,950.00 | 5,790.00 | 5,860.00 | 5,860.00 | -1.35% | 24,800 |
| Sep 2, 2026 | 5,950.00 | 6,090.00 | 5,880.00 | 5,940.00 | 5,940.00 | 1.54% | 38,100 |
| Sep 1, 2026 | 6,030.00 | 6,030.00 | 5,810.00 | 5,850.00 | 5,850.00 | -1.68% | 20,100 |
| Aug 31, 2026 | 5,920.00 | 6,000.00 | 5,790.00 | 5,950.00 | 5,950.00 | - | 15,300 |
| Aug 28, 2026 | 6,050.00 | 6,310.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.65% | 43,300 |
| Aug 27, 2026 | 5,970.00 | 6,090.00 | 5,970.00 | 6,050.00 | 6,050.00 | 0.67% | 9,400 |
| Aug 26, 2026 | 6,140.00 | 6,190.00 | 5,990.00 | 6,010.00 | 6,010.00 | -2.12% | 18,100 |
| Aug 25, 2026 | 6,180.00 | 6,200.00 | 6,090.00 | 6,140.00 | 6,140.00 | -0.16% | 30,200 |
| Aug 24, 2026 | 6,140.00 | 6,380.00 | 6,080.00 | 6,150.00 | 6,150.00 | 1.32% | 37,900 |
| Aug 21, 2026 | 5,930.00 | 6,100.00 | 5,810.00 | 6,070.00 | 6,070.00 | 3.58% | 28,000 |
| Aug 20, 2026 | 5,830.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,860.00 | 0.51% | 11,700 |
| Aug 19, 2026 | 6,010.00 | 6,010.00 | 5,780.00 | 5,830.00 | 5,830.00 | -3.95% | 24,900 |
| Aug 18, 2026 | 6,310.00 | 6,320.00 | 6,070.00 | 6,070.00 | 6,070.00 | -2.25% | 43,800 |
| Aug 17, 2026 | 5,790.00 | 6,310.00 | 5,790.00 | 6,210.00 | 6,210.00 | 6.88% | 51,800 |
| Aug 14, 2026 | 5,770.00 | 5,930.00 | 5,710.00 | 5,810.00 | 5,810.00 | 0.17% | 19,400 |
| Aug 13, 2026 | 5,740.00 | 5,990.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1.22% | 36,800 |
| Aug 12, 2026 | 5,650.00 | 5,740.00 | 5,420.00 | 5,730.00 | 5,730.00 | 0.88% | 35,800 |
| Aug 10, 2026 | 6,200.00 | 6,280.00 | 5,660.00 | 5,680.00 | 5,680.00 | -7.49% | 58,400 |
| Aug 7, 2026 | 5,520.00 | 6,240.00 | 5,520.00 | 6,140.00 | 6,140.00 | 13.28% | 124,200 |
| Aug 6, 2026 | 5,210.00 | 5,750.00 | 5,180.00 | 5,420.00 | 5,420.00 | 3.63% | 88,100 |
| Aug 5, 2026 | 5,110.00 | 5,240.00 | 5,110.00 | 5,230.00 | 5,230.00 | 2.35% | 22,200 |
| Aug 4, 2026 | 5,080.00 | 5,160.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.99% | 39,600 |
| Aug 3, 2026 | 4,920.00 | 5,060.00 | 4,890.00 | 5,060.00 | 5,060.00 | 1.91% | 26,500 |
| Jul 31, 2026 | 4,835.00 | 5,070.00 | 4,835.00 | 4,965.00 | 4,965.00 | 2.80% | 39,600 |
| Jul 30, 2026 | 4,775.00 | 4,890.00 | 4,725.00 | 4,830.00 | 4,830.00 | 1.47% | 71,000 |
| Jul 29, 2026 | 4,680.00 | 4,790.00 | 4,645.00 | 4,760.00 | 4,760.00 | 1.71% | 31,900 |
| Jul 28, 2026 | 4,900.00 | 4,905.00 | 4,670.00 | 4,680.00 | 4,680.00 | -5.36% | 25,600 |
| Jul 27, 2026 | 5,020.00 | 5,100.00 | 4,940.00 | 4,945.00 | 4,945.00 | -1.49% | 17,400 |
| Jul 24, 2026 | 5,110.00 | 5,110.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.76% | 18,300 |
| Jul 23, 2026 | 5,380.00 | 5,380.00 | 5,060.00 | 5,110.00 | 5,110.00 | -5.02% | 46,300 |
| Jul 22, 2026 | 5,360.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | 9.46% | 83,800 |
| Jul 21, 2026 | 4,925.00 | 4,985.00 | 4,865.00 | 4,915.00 | 4,915.00 | 1.24% | 24,100 |
| Jul 17, 2026 | 4,975.00 | 4,975.00 | 4,710.00 | 4,855.00 | 4,855.00 | -2.41% | 40,900 |
| Jul 16, 2026 | 5,050.00 | 5,080.00 | 4,955.00 | 4,975.00 | 4,975.00 | -1.49% | 21,600 |
| Jul 15, 2026 | 4,830.00 | 5,080.00 | 4,815.00 | 5,050.00 | 5,050.00 | 4.55% | 28,000 |
| Jul 14, 2026 | 4,765.00 | 4,855.00 | 4,760.00 | 4,830.00 | 4,830.00 | 0.94% | 17,000 |
| Jul 13, 2026 | 4,845.00 | 4,915.00 | 4,750.00 | 4,785.00 | 4,785.00 | 0.21% | 20,500 |
| Jul 10, 2026 | 4,790.00 | 4,850.00 | 4,725.00 | 4,775.00 | 4,775.00 | 0.74% | 28,000 |
| Jul 9, 2026 | 4,740.00 | 4,780.00 | 4,705.00 | 4,740.00 | 4,740.00 | 0.32% | 18,600 |