Skip to main content
logo
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
3,255.00
-15.00 (-0.46%)
Mar 26, 2026, 3:30 PM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,315.003,325.003,220.003,255.003,255.00-0.46%12,100
Mar 25, 20263,220.003,295.003,200.003,270.003,270.002.51%16,000
Mar 24, 20263,180.003,190.003,090.003,190.003,190.003.74%8,700
Mar 23, 20263,200.003,200.003,045.003,075.003,075.00-5.38%23,000
Mar 19, 20263,300.003,355.003,240.003,250.003,250.00-3.27%19,300
Mar 18, 20263,410.003,420.003,360.003,360.003,360.000.60%7,600
Mar 17, 20263,380.003,395.003,335.003,340.003,340.00-7,800
Mar 16, 20263,325.003,370.003,285.003,340.003,340.00-0.30%11,000
Mar 13, 20263,385.003,405.003,320.003,350.003,350.00-1.33%7,600
Mar 12, 20263,480.003,480.003,395.003,395.003,395.00-2.58%10,900
Mar 11, 20263,515.003,525.003,475.003,485.003,485.000.58%9,400
Mar 10, 20263,425.003,545.003,420.003,465.003,465.001.76%14,100
Mar 9, 20263,270.003,410.003,235.003,405.003,405.00-1.59%25,400
Mar 6, 20263,490.003,580.003,430.003,460.003,460.00-2.26%17,400
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