Skip to main content
logo
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
3,210.00
-45.00 (-1.38%)
Jan 23, 2026, 3:30 PM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20253,075.003,080.003,045.003,045.003,045.00-0.98%5,300
Dec 17, 20253,030.003,080.003,000.003,075.003,075.001.65%8,600
Dec 16, 20253,065.003,065.003,025.003,025.003,025.00-0.98%4,300
Dec 15, 20253,005.003,090.003,005.003,055.003,055.003.00%17,900
Dec 12, 20252,948.002,966.002,942.002,966.002,966.000.88%7,600
Dec 11, 20252,990.002,991.002,940.002,940.002,940.00-0.74%9,100
Dec 10, 20252,983.002,990.002,962.002,962.002,962.00-0.34%4,500
Dec 9, 20252,988.003,020.002,957.002,972.002,972.00-0.73%9,600
Dec 8, 20252,999.003,005.002,982.002,994.002,994.000.40%5,300
Dec 5, 20252,993.002,998.002,978.002,982.002,982.00-0.37%5,000
Dec 4, 20252,992.003,010.002,985.002,993.002,993.000.10%6,100
Dec 3, 20253,010.003,020.002,990.002,990.002,990.00-0.33%7,100
Dec 2, 20253,035.003,035.002,995.003,000.003,000.00-1.15%7,600
Dec 1, 20253,085.003,125.003,035.003,035.003,035.00-0.49%10,300
Nov 28, 20253,020.003,050.003,020.003,050.003,050.001.16%9,300
Nov 27, 20253,035.003,040.003,005.003,015.003,015.000.17%7,300
Nov 26, 20253,015.003,035.003,010.003,010.003,010.00-0.17%10,400
Nov 25, 20252,990.003,050.002,988.003,015.003,015.001.24%16,000
Nov 21, 20252,970.003,015.002,952.002,978.002,978.00-0.73%7,700
Nov 20, 20253,015.003,050.002,999.003,000.003,000.000.50%10,600
Nov 19, 20253,010.003,015.002,964.002,985.002,985.00-0.50%15,200
Nov 18, 20253,050.003,065.003,000.003,000.003,000.00-1.64%15,700
Nov 17, 20253,110.003,110.003,050.003,050.003,050.00-0.81%17,800
Nov 14, 20253,055.003,100.003,030.003,075.003,075.00-2.54%30,400
Nov 13, 20252,980.003,155.002,961.003,155.003,155.0015.06%121,800
Nov 12, 20252,764.002,764.002,700.002,742.002,742.00-0.44%20,900
Nov 11, 20252,774.002,774.002,740.002,754.002,754.000.15%4,400
Nov 10, 20252,714.002,780.002,714.002,750.002,750.001.33%11,100