Skip to main content
logo
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
3,860.00
-40.00 (-1.03%)
Aug 27, 2026, 2:32 PM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,855.003,925.003,820.003,900.003,900.001.69%11,400
Aug 25, 20263,805.003,845.003,795.003,835.003,835.000.92%4,600
Aug 24, 20263,875.003,920.003,800.003,800.003,800.00-1.55%14,300
Aug 21, 20263,785.003,860.003,765.003,860.003,860.001.85%6,200
Aug 20, 20263,750.003,800.003,730.003,790.003,790.002.16%6,600
Aug 19, 20263,780.003,780.003,670.003,710.003,710.00-2.75%23,900
Aug 18, 20263,825.003,880.003,775.003,815.003,815.000.53%12,700
Aug 17, 20263,830.003,840.003,750.003,795.003,795.00-0.26%24,500
Aug 14, 20263,700.003,810.003,665.003,805.003,805.00-3.55%68,000
Aug 13, 20263,925.004,030.003,870.003,945.003,945.002.33%42,700
Aug 12, 20263,810.003,870.003,770.003,855.003,855.004.19%22,700
Aug 10, 20263,625.003,725.003,625.003,700.003,700.002.64%12,200
Aug 7, 20263,600.003,630.003,575.003,605.003,605.00-0.55%4,700
Aug 6, 20263,585.003,695.003,585.003,625.003,625.000.83%7,400
Aug 5, 20263,570.003,610.003,560.003,595.003,595.001.55%6,300
Aug 4, 20263,465.003,550.003,465.003,540.003,540.001.87%5,200
Aug 3, 20263,540.003,540.003,420.003,475.003,475.00-1.97%8,200
Jul 31, 20263,475.003,580.003,470.003,545.003,545.002.31%5,400
Jul 30, 20263,430.003,520.003,425.003,465.003,465.001.02%9,500
Jul 29, 20263,490.003,490.003,415.003,430.003,430.00-1.58%4,300
Jul 28, 20263,520.003,530.003,420.003,485.003,485.00-0.43%8,700
Jul 27, 20263,515.003,545.003,495.003,500.003,500.000.14%3,400
Jul 24, 20263,560.003,570.003,480.003,495.003,495.00-1.96%5,800
Jul 23, 20263,620.003,630.003,565.003,565.003,565.00-0.83%2,400
Jul 22, 20263,610.003,650.003,595.003,595.003,595.00-0.42%4,300
Jul 21, 20263,530.003,615.003,480.003,610.003,610.003.29%8,100
Jul 17, 20263,555.003,555.003,430.003,495.003,495.00-1.83%9,100
Jul 16, 20263,630.003,630.003,560.003,560.003,560.00-1.93%4,600
Jul 15, 20263,610.003,650.003,610.003,630.003,630.000.55%3,500
Jul 14, 20263,610.003,650.003,590.003,610.003,610.000.14%3,200
Jul 13, 20263,680.003,720.003,600.003,605.003,605.00-1.10%6,400
Jul 10, 20263,700.003,700.003,645.003,645.003,645.00-0.14%900
Jul 9, 20263,630.003,700.003,615.003,650.003,650.001.39%4,900
Jul 8, 20263,665.003,665.003,585.003,600.003,600.00-1.91%13,100
Jul 7, 20263,690.003,765.003,670.003,670.003,670.000.55%10,000
Jul 6, 20263,650.003,695.003,620.003,650.003,650.001.11%8,600
Jul 3, 20263,470.003,610.003,470.003,610.003,610.004.03%8,300
Jul 2, 20263,540.003,555.003,470.003,470.003,470.00-1.14%6,600
Jul 1, 20263,515.003,525.003,500.003,510.003,510.000.72%8,400
Jun 30, 20263,540.003,540.003,425.003,485.003,485.00-1.55%6,800
Jun 29, 20263,575.003,630.003,510.003,540.003,540.000.85%10,000
Jun 26, 20263,595.003,595.003,490.003,510.003,510.00-3.04%11,500
Jun 25, 20263,575.003,630.003,550.003,620.003,620.002.12%6,900
Jun 24, 20263,575.003,580.003,500.003,545.003,545.00-0.98%6,400
Jun 23, 20263,640.003,670.003,525.003,580.003,580.00-1.65%10,900
Jun 22, 20263,620.003,670.003,620.003,640.003,640.000.83%3,000
Jun 19, 20263,690.003,720.003,610.003,610.003,610.00-2.70%6,600
Jun 18, 20263,690.003,715.003,655.003,710.003,710.000.13%6,700
Jun 17, 20263,650.003,715.003,650.003,705.003,705.001.51%3,600
Jun 16, 20263,695.003,695.003,645.003,650.003,650.00-2.14%5,800