Nankai Chemical Company,Limited (TYO:4040)
Japan · Delayed Price · Currency is JPY 4,110.00
-75.00 (-1.79%)
Nov 4, 2026, 3:30 PM JST
TYO:4040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,185.00 | 4,255.00 | 4,000.00 | 4,110.00 | 4,110.00 | -1.79% | 14,100 |
| Nov 2, 2026 | 4,300.00 | 4,355.00 | 4,185.00 | 4,185.00 | 4,185.00 | -3.57% | 10,000 |
| Oct 30, 2026 | 4,415.00 | 4,415.00 | 4,325.00 | 4,340.00 | 4,340.00 | -0.23% | 3,200 |
| Oct 29, 2026 | 4,355.00 | 4,445.00 | 4,345.00 | 4,350.00 | 4,350.00 | -0.68% | 14,400 |
| Oct 28, 2026 | 4,420.00 | 4,465.00 | 4,365.00 | 4,380.00 | 4,380.00 | -0.90% | 4,700 |
| Oct 27, 2026 | 4,380.00 | 4,535.00 | 4,380.00 | 4,420.00 | 4,420.00 | 1.49% | 10,300 |
| Oct 26, 2026 | 4,280.00 | 4,425.00 | 4,205.00 | 4,355.00 | 4,355.00 | 2.47% | 12,800 |
| Oct 23, 2026 | 4,325.00 | 4,330.00 | 4,205.00 | 4,250.00 | 4,250.00 | -2.41% | 13,200 |
| Oct 22, 2026 | 4,530.00 | 4,555.00 | 4,255.00 | 4,355.00 | 4,355.00 | -3.01% | 19,700 |
| Oct 21, 2026 | 4,285.00 | 4,515.00 | 4,240.00 | 4,490.00 | 4,490.00 | 6.27% | 21,000 |
| Oct 20, 2026 | 4,260.00 | 4,360.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.84% | 15,900 |
| Oct 19, 2026 | 4,300.00 | 4,300.00 | 4,190.00 | 4,190.00 | 4,190.00 | -1.18% | 8,000 |
| Oct 16, 2026 | 4,115.00 | 4,240.00 | 4,115.00 | 4,240.00 | 4,240.00 | 3.67% | 10,300 |
| Oct 15, 2026 | 4,220.00 | 4,220.00 | 4,075.00 | 4,090.00 | 4,090.00 | -3.08% | 11,100 |
| Oct 14, 2026 | 4,205.00 | 4,245.00 | 4,195.00 | 4,220.00 | 4,220.00 | -0.59% | 3,000 |
| Oct 13, 2026 | 4,110.00 | 4,295.00 | 4,110.00 | 4,245.00 | 4,245.00 | 2.91% | 11,900 |
| Oct 9, 2026 | 4,005.00 | 4,135.00 | 4,005.00 | 4,125.00 | 4,125.00 | 3.00% | 5,700 |
| Oct 8, 2026 | 4,025.00 | 4,055.00 | 3,995.00 | 4,005.00 | 4,005.00 | -1.23% | 4,300 |
| Oct 7, 2026 | 4,120.00 | 4,120.00 | 4,035.00 | 4,055.00 | 4,055.00 | -0.37% | 3,200 |
| Oct 6, 2026 | 4,025.00 | 4,115.00 | 4,000.00 | 4,070.00 | 4,070.00 | 1.12% | 5,600 |
| Oct 5, 2026 | 4,045.00 | 4,045.00 | 4,010.00 | 4,025.00 | 4,025.00 | 0.63% | 2,300 |
| Oct 2, 2026 | 4,055.00 | 4,055.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.72% | 4,000 |
| Oct 1, 2026 | 4,180.00 | 4,180.00 | 4,065.00 | 4,070.00 | 4,070.00 | -0.97% | 5,200 |
| Sep 30, 2026 | 4,090.00 | 4,150.00 | 4,090.00 | 4,110.00 | 4,110.00 | 2.24% | 5,800 |
| Sep 29, 2026 | 4,000.00 | 4,070.00 | 3,950.00 | 4,020.00 | 4,020.00 | 1.01% | 6,000 |
| Sep 28, 2026 | 4,040.00 | 4,075.00 | 4,010.00 | 4,010.00 | 3,980.00 | - | 5,300 |
| Sep 25, 2026 | 4,070.00 | 4,100.00 | 4,000.00 | 4,010.00 | 3,980.00 | 0.12% | 9,500 |
| Sep 24, 2026 | 3,950.00 | 4,095.00 | 3,950.00 | 4,005.00 | 3,975.04 | 2.17% | 18,800 |
| Sep 18, 2026 | 3,860.00 | 3,920.00 | 3,860.00 | 3,920.00 | 3,890.67 | 1.82% | 4,400 |
| Sep 17, 2026 | 3,920.00 | 3,920.00 | 3,850.00 | 3,850.00 | 3,821.20 | - | 2,800 |
| Sep 16, 2026 | 3,830.00 | 3,950.00 | 3,830.00 | 3,850.00 | 3,821.20 | 0.52% | 5,000 |
| Sep 15, 2026 | 3,790.00 | 3,870.00 | 3,790.00 | 3,830.00 | 3,801.35 | 0.26% | 4,800 |
| Sep 14, 2026 | 3,790.00 | 3,870.00 | 3,770.00 | 3,820.00 | 3,791.42 | 0.79% | 3,600 |
| Sep 11, 2026 | 3,800.00 | 3,830.00 | 3,780.00 | 3,790.00 | 3,761.65 | -1.17% | 8,000 |
| Sep 10, 2026 | 3,865.00 | 3,875.00 | 3,800.00 | 3,835.00 | 3,806.31 | -0.78% | 6,500 |
| Sep 9, 2026 | 3,830.00 | 3,900.00 | 3,830.00 | 3,865.00 | 3,836.08 | 0.91% | 4,200 |
| Sep 8, 2026 | 3,965.00 | 4,000.00 | 3,830.00 | 3,830.00 | 3,801.35 | -3.65% | 9,500 |
| Sep 7, 2026 | 3,950.00 | 3,990.00 | 3,935.00 | 3,975.00 | 3,945.26 | -0.38% | 5,800 |
| Sep 4, 2026 | 3,980.00 | 4,015.00 | 3,965.00 | 3,990.00 | 3,960.15 | 0.63% | 6,800 |
| Sep 3, 2026 | 3,930.00 | 4,050.00 | 3,930.00 | 3,965.00 | 3,935.34 | 0.89% | 9,200 |
| Sep 2, 2026 | 3,950.00 | 4,020.00 | 3,890.00 | 3,930.00 | 3,900.60 | -1.75% | 11,000 |
| Sep 1, 2026 | 3,965.00 | 4,065.00 | 3,945.00 | 4,000.00 | 3,970.07 | 0.88% | 11,100 |
| Aug 31, 2026 | 3,835.00 | 3,965.00 | 3,785.00 | 3,965.00 | 3,935.34 | 3.39% | 12,700 |
| Aug 28, 2026 | 3,840.00 | 3,885.00 | 3,835.00 | 3,835.00 | 3,806.31 | -0.65% | 4,700 |
| Aug 27, 2026 | 3,905.00 | 3,905.00 | 3,850.00 | 3,860.00 | 3,831.12 | -1.03% | 5,600 |
| Aug 26, 2026 | 3,855.00 | 3,925.00 | 3,820.00 | 3,900.00 | 3,870.82 | 1.69% | 11,400 |
| Aug 25, 2026 | 3,805.00 | 3,845.00 | 3,795.00 | 3,835.00 | 3,806.31 | 0.92% | 4,600 |
| Aug 24, 2026 | 3,875.00 | 3,920.00 | 3,800.00 | 3,800.00 | 3,771.57 | -1.55% | 14,300 |
| Aug 21, 2026 | 3,785.00 | 3,860.00 | 3,765.00 | 3,860.00 | 3,831.12 | 1.85% | 6,200 |
| Aug 20, 2026 | 3,750.00 | 3,800.00 | 3,730.00 | 3,790.00 | 3,761.65 | 2.16% | 6,600 |