Skip to main content
logo
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
3,455.00
-85.00 (-2.40%)
Mar 6, 2026, 11:15 AM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,490.003,580.003,490.003,570.00-0.85%9,500
Mar 5, 20263,480.003,660.003,480.003,540.003,540.004.89%9,100
Mar 4, 20263,480.003,520.003,275.003,375.003,375.00-6.25%27,100
Mar 3, 20263,715.003,740.003,600.003,600.003,600.00-3.49%19,400
Mar 2, 20263,815.003,825.003,730.003,730.003,730.00-5.09%14,400
Feb 27, 20263,790.003,945.003,790.003,930.003,930.003.69%15,200
Feb 26, 20263,840.003,900.003,790.003,790.003,790.00-1.30%14,000
Feb 25, 20263,770.003,885.003,765.003,840.003,840.001.99%23,900
Feb 24, 20263,560.003,795.003,560.003,765.003,765.005.17%39,300
Feb 20, 20263,535.003,615.003,510.003,580.003,580.001.42%10,800
Feb 19, 20263,560.003,560.003,530.003,530.003,530.00-0.98%4,700
Feb 18, 20263,560.003,585.003,525.003,565.003,565.001.28%7,300
Feb 17, 20263,590.003,590.003,510.003,520.003,520.00-1.95%10,000
Feb 16, 20263,450.003,630.003,435.003,590.003,590.005.12%29,700
Feb 13, 20263,450.003,590.003,400.003,415.003,415.000.89%41,600
Feb 12, 20263,260.003,385.003,260.003,385.003,385.003.99%20,600
Feb 10, 20263,230.003,260.003,215.003,255.003,255.000.46%6,400
Feb 9, 20263,205.003,255.003,180.003,240.003,240.002.53%6,900
Feb 6, 20263,200.003,205.003,130.003,160.003,160.00-2.47%7,000
Feb 5, 20263,250.003,265.003,205.003,240.003,240.000.47%5,700
Feb 4, 20263,190.003,225.003,190.003,225.003,225.001.10%2,900
Feb 3, 20263,135.003,240.003,135.003,190.003,190.002.57%12,200
Feb 2, 20263,140.003,165.003,105.003,110.003,110.00-0.96%3,900
Jan 30, 20263,100.003,160.003,085.003,140.003,140.000.32%4,100
Jan 29, 20263,120.003,130.003,060.003,130.003,130.00-0.32%6,400
Jan 28, 20263,150.003,165.003,125.003,140.003,140.00-1.57%4,600
Jan 27, 20263,185.003,190.003,145.003,190.003,190.000.31%5,600
Jan 26, 20263,200.003,200.003,180.003,180.003,180.00-0.93%5,500
Jan 23, 20263,265.003,295.003,205.003,210.003,210.00-1.38%5,300
Jan 22, 20263,230.003,260.003,225.003,255.003,255.000.93%2,800
Jan 21, 20263,225.003,225.003,180.003,225.003,225.00-1.23%8,000
Jan 20, 20263,290.003,290.003,220.003,265.003,265.000.15%6,600
Jan 19, 20263,305.003,320.003,260.003,260.003,260.00-1.06%6,600
Jan 16, 20263,320.003,325.003,280.003,295.003,295.00-0.75%3,900
Jan 15, 20263,260.003,360.003,260.003,320.003,320.001.68%10,300
Jan 14, 20263,255.003,295.003,220.003,265.003,265.000.31%8,600
Jan 13, 20263,270.003,290.003,240.003,255.003,255.000.77%12,200
Jan 9, 20263,240.003,250.003,200.003,230.003,230.00-0.31%5,300
Jan 8, 20263,225.003,260.003,215.003,240.003,240.000.62%6,000
Jan 7, 20263,220.003,265.003,205.003,220.003,220.00-14,500
Jan 6, 20263,230.003,280.003,220.003,220.003,220.000.31%17,600
Jan 5, 20263,145.003,220.003,140.003,210.003,210.003.38%17,900
Dec 30, 20253,130.003,140.003,100.003,105.003,105.00-0.80%5,900
Dec 29, 20253,075.003,145.003,075.003,130.003,130.002.29%8,700
Dec 26, 20253,040.003,060.003,015.003,060.003,060.000.66%7,100
Dec 25, 20253,065.003,065.003,035.003,040.003,040.00-0.65%7,300
Dec 24, 20253,080.003,085.003,050.003,060.003,060.00-4,400
Dec 23, 20253,060.003,105.003,060.003,060.003,060.00-6,900
Dec 22, 20253,075.003,095.003,045.003,060.003,060.000.66%10,200
Dec 19, 20253,045.003,060.003,030.003,040.003,040.00-0.16%4,700