Taki Chemical Co., Ltd. (TYO:4025)
Japan · Delayed Price · Currency is JPY 4,315.00
-65.00 (-1.48%)
Apr 15, 2026, 3:30 PM JST
Taki Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4,380.00 | 4,420.00 | 4,305.00 | 4,315.00 | 4,315.00 | -1.48% | 30,300 |
| Apr 14, 2026 | 4,525.00 | 4,595.00 | 4,240.00 | 4,380.00 | 4,380.00 | -4.68% | 94,500 |
| Apr 13, 2026 | 4,510.00 | 4,620.00 | 4,510.00 | 4,595.00 | 4,595.00 | 3.03% | 56,800 |
| Apr 10, 2026 | 4,560.00 | 4,595.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.34% | 41,000 |
| Apr 9, 2026 | 4,490.00 | 4,580.00 | 4,460.00 | 4,475.00 | 4,475.00 | -0.78% | 38,700 |
| Apr 8, 2026 | 4,460.00 | 4,540.00 | 4,445.00 | 4,510.00 | 4,510.00 | 1.12% | 63,000 |
| Apr 7, 2026 | 4,345.00 | 4,480.00 | 4,345.00 | 4,460.00 | 4,460.00 | 3.00% | 58,000 |
| Apr 6, 2026 | 4,495.00 | 4,495.00 | 4,330.00 | 4,330.00 | 4,330.00 | -3.99% | 65,700 |
| Apr 3, 2026 | 4,530.00 | 4,600.00 | 4,390.00 | 4,510.00 | 4,510.00 | 0.22% | 68,100 |
| Apr 2, 2026 | 4,375.00 | 4,630.00 | 4,350.00 | 4,500.00 | 4,500.00 | 1.24% | 144,500 |
| Apr 1, 2026 | 4,250.00 | 4,465.00 | 4,210.00 | 4,445.00 | 4,445.00 | 4.59% | 227,700 |
| Mar 31, 2026 | 5,350.00 | 5,420.00 | 4,250.00 | 4,250.00 | 4,250.00 | -19.05% | 652,800 |
| Mar 30, 2026 | 5,100.00 | 5,390.00 | 4,980.00 | 5,250.00 | 5,250.00 | 2.94% | 283,100 |
| Mar 27, 2026 | 5,070.00 | 5,150.00 | 4,930.00 | 5,100.00 | 5,100.00 | 0.59% | 170,700 |
| Mar 26, 2026 | 4,925.00 | 5,070.00 | 4,880.00 | 5,070.00 | 5,070.00 | 5.19% | 136,400 |
| Mar 25, 2026 | 4,570.00 | 4,845.00 | 4,570.00 | 4,820.00 | 4,820.00 | 6.99% | 92,200 |
| Mar 24, 2026 | 4,655.00 | 4,790.00 | 4,470.00 | 4,505.00 | 4,505.00 | -2.80% | 101,300 |
| Mar 23, 2026 | 4,560.00 | 4,680.00 | 4,475.00 | 4,635.00 | 4,635.00 | 4.86% | 186,100 |
| Mar 19, 2026 | 4,500.00 | 4,565.00 | 4,365.00 | 4,420.00 | 4,420.00 | -2.10% | 68,900 |
| Mar 18, 2026 | 4,370.00 | 4,555.00 | 4,345.00 | 4,515.00 | 4,515.00 | 4.15% | 68,000 |
| Mar 17, 2026 | 4,325.00 | 4,420.00 | 4,255.00 | 4,335.00 | 4,335.00 | 0.12% | 95,000 |
| Mar 16, 2026 | 4,090.00 | 4,395.00 | 4,045.00 | 4,330.00 | 4,330.00 | 7.71% | 177,000 |
| Mar 13, 2026 | 3,945.00 | 4,100.00 | 3,920.00 | 4,020.00 | 4,020.00 | 2.16% | 96,100 |
| Mar 12, 2026 | 3,850.00 | 3,935.00 | 3,800.00 | 3,935.00 | 3,935.00 | 1.81% | 38,200 |
| Mar 11, 2026 | 3,820.00 | 3,930.00 | 3,820.00 | 3,865.00 | 3,865.00 | 1.84% | 51,700 |
| Mar 10, 2026 | 3,720.00 | 3,815.00 | 3,680.00 | 3,795.00 | 3,795.00 | 3.69% | 49,200 |
| Mar 9, 2026 | 3,645.00 | 3,715.00 | 3,550.00 | 3,660.00 | 3,660.00 | -1.48% | 61,100 |
| Mar 6, 2026 | 3,730.00 | 3,755.00 | 3,670.00 | 3,715.00 | 3,715.00 | -2.24% | 29,700 |
| Mar 5, 2026 | 3,770.00 | 3,850.00 | 3,750.00 | 3,800.00 | 3,800.00 | 4.11% | 47,800 |
| Mar 4, 2026 | 3,770.00 | 3,840.00 | 3,635.00 | 3,650.00 | 3,650.00 | -3.69% | 75,400 |
| Mar 3, 2026 | 3,850.00 | 3,865.00 | 3,790.00 | 3,790.00 | 3,790.00 | -1.17% | 69,200 |
| Mar 2, 2026 | 3,845.00 | 3,870.00 | 3,790.00 | 3,835.00 | 3,835.00 | -1.67% | 38,300 |
| Feb 27, 2026 | 3,820.00 | 3,925.00 | 3,810.00 | 3,900.00 | 3,900.00 | 1.96% | 31,100 |
| Feb 26, 2026 | 3,850.00 | 3,875.00 | 3,815.00 | 3,825.00 | 3,825.00 | -1.29% | 33,000 |
| Feb 25, 2026 | 3,905.00 | 3,910.00 | 3,845.00 | 3,875.00 | 3,875.00 | -0.64% | 19,500 |
| Feb 24, 2026 | 3,825.00 | 3,940.00 | 3,790.00 | 3,900.00 | 3,900.00 | 1.83% | 41,900 |
| Feb 20, 2026 | 3,970.00 | 4,035.00 | 3,805.00 | 3,830.00 | 3,830.00 | -0.39% | 76,400 |
| Feb 19, 2026 | 3,885.00 | 3,885.00 | 3,840.00 | 3,845.00 | 3,845.00 | -0.65% | 23,900 |
| Feb 18, 2026 | 3,820.00 | 3,885.00 | 3,800.00 | 3,870.00 | 3,870.00 | 2.65% | 29,400 |
| Feb 17, 2026 | 3,745.00 | 3,810.00 | 3,740.00 | 3,770.00 | 3,770.00 | 0.67% | 32,300 |
| Feb 16, 2026 | 3,745.00 | 3,815.00 | 3,730.00 | 3,745.00 | 3,745.00 | 0.27% | 29,600 |
| Feb 13, 2026 | 3,835.00 | 3,840.00 | 3,720.00 | 3,735.00 | 3,735.00 | -2.86% | 52,300 |
| Feb 12, 2026 | 3,990.00 | 3,990.00 | 3,845.00 | 3,845.00 | 3,845.00 | -1.91% | 87,600 |
| Feb 10, 2026 | 3,905.00 | 3,970.00 | 3,850.00 | 3,920.00 | 3,920.00 | 1.69% | 90,000 |
| Feb 9, 2026 | 4,085.00 | 4,090.00 | 3,820.00 | 3,855.00 | 3,855.00 | -3.99% | 87,300 |
| Feb 6, 2026 | 3,990.00 | 4,020.00 | 3,950.00 | 4,015.00 | 4,015.00 | -0.12% | 17,600 |
| Feb 5, 2026 | 4,020.00 | 4,045.00 | 4,005.00 | 4,020.00 | 4,020.00 | 0.75% | 18,900 |
| Feb 4, 2026 | 3,915.00 | 4,020.00 | 3,915.00 | 3,990.00 | 3,990.00 | 1.01% | 21,300 |
| Feb 3, 2026 | 3,930.00 | 3,990.00 | 3,930.00 | 3,950.00 | 3,950.00 | 1.54% | 29,700 |
| Feb 2, 2026 | 3,915.00 | 3,985.00 | 3,890.00 | 3,890.00 | 3,890.00 | -0.89% | 27,400 |