Taki Chemical Co., Ltd. (TYO:4025)
Japan · Delayed Price · Currency is JPY 5,360.00
-80.00 (-1.47%)
Nov 4, 2026, 3:30 PM JST
Taki Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,440.00 | 5,470.00 | 5,270.00 | 5,360.00 | 5,360.00 | -1.47% | 16,500 |
| Nov 2, 2026 | 5,410.00 | 5,540.00 | 5,390.00 | 5,440.00 | 5,440.00 | -0.18% | 13,500 |
| Oct 30, 2026 | 5,530.00 | 5,600.00 | 5,430.00 | 5,450.00 | 5,450.00 | -0.55% | 13,900 |
| Oct 29, 2026 | 5,450.00 | 5,540.00 | 5,390.00 | 5,480.00 | 5,480.00 | - | 89,100 |
| Oct 28, 2026 | 5,580.00 | 5,590.00 | 5,470.00 | 5,480.00 | 5,480.00 | -1.26% | 22,500 |
| Oct 27, 2026 | 5,500.00 | 5,590.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.91% | 19,100 |
| Oct 26, 2026 | 5,620.00 | 5,620.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.43% | 19,300 |
| Oct 23, 2026 | 5,490.00 | 5,590.00 | 5,340.00 | 5,580.00 | 5,580.00 | 2.01% | 21,100 |
| Oct 22, 2026 | 5,700.00 | 5,810.00 | 5,450.00 | 5,470.00 | 5,470.00 | -3.53% | 17,000 |
| Oct 21, 2026 | 5,650.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | 2.16% | 15,900 |
| Oct 20, 2026 | 5,810.00 | 5,810.00 | 5,550.00 | 5,550.00 | 5,550.00 | -4.80% | 20,900 |
| Oct 19, 2026 | 5,820.00 | 5,840.00 | 5,630.00 | 5,830.00 | 5,830.00 | -1.52% | 24,100 |
| Oct 16, 2026 | 6,160.00 | 6,210.00 | 5,920.00 | 5,920.00 | 5,920.00 | -0.67% | 27,500 |
| Oct 15, 2026 | 6,000.00 | 6,110.00 | 5,910.00 | 5,960.00 | 5,960.00 | -2.30% | 23,300 |
| Oct 14, 2026 | 6,100.00 | 6,180.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.99% | 19,900 |
| Oct 13, 2026 | 6,080.00 | 6,200.00 | 5,950.00 | 6,040.00 | 6,040.00 | -0.82% | 23,000 |
| Oct 9, 2026 | 5,910.00 | 6,120.00 | 5,900.00 | 6,090.00 | 6,090.00 | 4.28% | 29,300 |
| Oct 8, 2026 | 5,810.00 | 5,900.00 | 5,730.00 | 5,840.00 | 5,840.00 | -0.68% | 17,800 |
| Oct 7, 2026 | 5,870.00 | 5,930.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.34% | 18,800 |
| Oct 6, 2026 | 5,850.00 | 5,950.00 | 5,840.00 | 5,900.00 | 5,900.00 | 1.03% | 12,600 |
| Oct 5, 2026 | 5,570.00 | 5,920.00 | 5,560.00 | 5,840.00 | 5,840.00 | 5.04% | 21,300 |
| Oct 2, 2026 | 5,650.00 | 5,700.00 | 5,550.00 | 5,560.00 | 5,560.00 | -3.30% | 19,300 |
| Oct 1, 2026 | 5,730.00 | 5,790.00 | 5,640.00 | 5,750.00 | 5,750.00 | -0.35% | 15,900 |
| Sep 30, 2026 | 5,540.00 | 5,850.00 | 5,540.00 | 5,770.00 | 5,770.00 | 4.34% | 25,900 |
| Sep 29, 2026 | 5,710.00 | 5,750.00 | 5,490.00 | 5,530.00 | 5,530.00 | -3.83% | 25,800 |
| Sep 28, 2026 | 5,810.00 | 5,860.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.03% | 17,900 |
| Sep 25, 2026 | 5,850.00 | 5,850.00 | 5,750.00 | 5,810.00 | 5,810.00 | 1.04% | 20,100 |
| Sep 24, 2026 | 5,800.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.88% | 18,800 |
| 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 |