Taki Chemical Co., Ltd. (TYO:4025)
Japan · Delayed Price · Currency is JPY 5,020.00
+10.00 (0.20%)
May 26, 2026, 3:30 PM JST
Taki Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5,180.00 | 5,180.00 | 4,965.00 | 5,010.00 | 5,010.00 | -4.02% | 28,900 |
| May 22, 2026 | 5,200.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,220.00 | 0.97% | 14,800 |
| May 21, 2026 | 5,120.00 | 5,260.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.98% | 15,500 |
| May 20, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,120.00 | 5,120.00 | -3.40% | 36,500 |
| May 19, 2026 | 5,420.00 | 5,420.00 | 5,210.00 | 5,300.00 | 5,300.00 | -0.38% | 26,600 |
| May 18, 2026 | 5,350.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,320.00 | -2.39% | 38,800 |
| May 15, 2026 | 5,460.00 | 5,480.00 | 5,330.00 | 5,450.00 | 5,450.00 | -0.18% | 29,400 |
| May 14, 2026 | 5,470.00 | 5,610.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.55% | 34,400 |
| May 13, 2026 | 5,380.00 | 5,470.00 | 5,250.00 | 5,430.00 | 5,430.00 | - | 41,900 |
| May 12, 2026 | 5,220.00 | 5,480.00 | 5,200.00 | 5,430.00 | 5,430.00 | 8.17% | 83,700 |
| May 11, 2026 | 5,270.00 | 5,420.00 | 5,020.00 | 5,020.00 | 5,020.00 | -3.09% | 62,200 |
| May 8, 2026 | 4,610.00 | 5,310.00 | 4,565.00 | 5,180.00 | 5,180.00 | 12.49% | 134,100 |
| May 7, 2026 | 4,740.00 | 4,785.00 | 4,570.00 | 4,605.00 | 4,605.00 | -1.39% | 48,200 |
| May 1, 2026 | 4,555.00 | 4,685.00 | 4,520.00 | 4,670.00 | 4,670.00 | 2.08% | 38,700 |
| Apr 30, 2026 | 4,615.00 | 4,665.00 | 4,550.00 | 4,575.00 | 4,575.00 | -0.65% | 54,000 |
| Apr 28, 2026 | 4,430.00 | 4,605.00 | 4,430.00 | 4,605.00 | 4,605.00 | 2.68% | 26,400 |
| Apr 27, 2026 | 4,480.00 | 4,570.00 | 4,440.00 | 4,485.00 | 4,485.00 | -0.44% | 43,100 |
| Apr 24, 2026 | 4,340.00 | 4,530.00 | 4,335.00 | 4,505.00 | 4,505.00 | 5.01% | 59,300 |
| Apr 23, 2026 | 4,305.00 | 4,370.00 | 4,255.00 | 4,290.00 | 4,290.00 | 1.30% | 49,700 |
| Apr 22, 2026 | 4,260.00 | 4,280.00 | 4,210.00 | 4,235.00 | 4,235.00 | -0.47% | 18,900 |
| Apr 21, 2026 | 4,395.00 | 4,395.00 | 4,255.00 | 4,255.00 | 4,255.00 | -3.19% | 28,100 |
| Apr 20, 2026 | 4,420.00 | 4,495.00 | 4,365.00 | 4,395.00 | 4,395.00 | 0.69% | 54,200 |
| Apr 17, 2026 | 4,370.00 | 4,400.00 | 4,285.00 | 4,365.00 | 4,365.00 | -0.11% | 39,100 |
| Apr 16, 2026 | 4,320.00 | 4,460.00 | 4,320.00 | 4,370.00 | 4,370.00 | 1.27% | 36,000 |
| 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 |