Taki Chemical Co., Ltd. (TYO:4025)
Japan · Delayed Price · Currency is JPY 5,110.00
-180.00 (-3.40%)
Jun 15, 2026, 3:30 PM JST
Taki Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5,190.00 | 5,300.00 | 5,050.00 | 5,110.00 | 5,110.00 | -3.40% | 21,700 |
| Jun 12, 2026 | 5,460.00 | 5,560.00 | 5,220.00 | 5,290.00 | 5,290.00 | -1.49% | 40,800 |
| Jun 11, 2026 | 5,200.00 | 5,450.00 | 5,200.00 | 5,370.00 | 5,370.00 | 2.48% | 25,300 |
| Jun 10, 2026 | 5,420.00 | 5,480.00 | 5,210.00 | 5,240.00 | 5,240.00 | -3.14% | 34,800 |
| Jun 9, 2026 | 5,470.00 | 5,590.00 | 5,330.00 | 5,410.00 | 5,410.00 | 0.37% | 26,400 |
| Jun 8, 2026 | 5,330.00 | 5,440.00 | 5,230.00 | 5,390.00 | 5,390.00 | -0.74% | 52,500 |
| Jun 5, 2026 | 5,370.00 | 5,620.00 | 5,340.00 | 5,430.00 | 5,430.00 | 1.50% | 37,200 |
| Jun 4, 2026 | 5,100.00 | 5,480.00 | 5,050.00 | 5,350.00 | 5,350.00 | 5.11% | 55,600 |
| Jun 3, 2026 | 4,770.00 | 5,130.00 | 4,770.00 | 5,090.00 | 5,090.00 | 5.17% | 30,400 |
| Jun 2, 2026 | 4,980.00 | 5,000.00 | 4,825.00 | 4,840.00 | 4,840.00 | -2.81% | 27,700 |
| Jun 1, 2026 | 5,010.00 | 5,030.00 | 4,835.00 | 4,980.00 | 4,980.00 | -0.60% | 35,600 |
| May 29, 2026 | 5,190.00 | 5,270.00 | 5,000.00 | 5,010.00 | 5,010.00 | -2.53% | 25,700 |
| May 28, 2026 | 4,995.00 | 5,190.00 | 4,990.00 | 5,140.00 | 5,140.00 | 1.98% | 38,700 |
| May 27, 2026 | 5,030.00 | 5,080.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.40% | 21,700 |
| May 26, 2026 | 5,020.00 | 5,080.00 | 4,975.00 | 5,020.00 | 5,020.00 | 0.20% | 23,700 |
| 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 |