Skip to main content
logo
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
+120.00 (2.91%)
Oct 13, 2026, 3:30 PM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20264,110.004,295.004,110.004,245.004,245.002.91%11,900
Oct 9, 20264,005.004,135.004,005.004,125.004,125.003.00%5,700
Oct 8, 20264,025.004,055.003,995.004,005.004,005.00-1.23%4,300
Oct 7, 20264,120.004,120.004,035.004,055.004,055.00-0.37%3,200
Oct 6, 20264,025.004,115.004,000.004,070.004,070.001.12%5,600
Oct 5, 20264,045.004,045.004,010.004,025.004,025.000.63%2,300
Oct 2, 20264,055.004,055.004,000.004,000.004,000.00-1.72%4,000
Oct 1, 20264,180.004,180.004,065.004,070.004,070.00-0.97%5,200
Sep 30, 20264,090.004,150.004,090.004,110.004,110.002.24%5,800
Sep 29, 20264,000.004,070.003,950.004,020.004,020.001.01%6,000
Sep 28, 20264,040.004,075.004,010.004,010.003,980.00-5,300
Sep 25, 20264,070.004,100.004,000.004,010.003,980.000.12%9,500
Sep 24, 20263,950.004,095.003,950.004,005.003,975.042.17%18,800
Sep 18, 20263,860.003,920.003,860.003,920.003,890.671.82%4,400
Sep 17, 20263,920.003,920.003,850.003,850.003,821.20-2,800
Sep 16, 20263,830.003,950.003,830.003,850.003,821.200.52%5,000
Sep 15, 20263,790.003,870.003,790.003,830.003,801.350.26%4,800
Sep 14, 20263,790.003,870.003,770.003,820.003,791.420.79%3,600
Sep 11, 20263,800.003,830.003,780.003,790.003,761.65-1.17%8,000
Sep 10, 20263,865.003,875.003,800.003,835.003,806.31-0.78%6,500
Sep 9, 20263,830.003,900.003,830.003,865.003,836.080.91%4,200
Sep 8, 20263,965.004,000.003,830.003,830.003,801.35-3.65%9,500
Sep 7, 20263,950.003,990.003,935.003,975.003,945.26-0.38%5,800
Sep 4, 20263,980.004,015.003,965.003,990.003,960.150.63%6,800
Sep 3, 20263,930.004,050.003,930.003,965.003,935.340.89%9,200
Sep 2, 20263,950.004,020.003,890.003,930.003,900.60-1.75%11,000
Sep 1, 20263,965.004,065.003,945.004,000.003,970.070.88%11,100
Aug 31, 20263,835.003,965.003,785.003,965.003,935.343.39%12,700
Aug 28, 20263,840.003,885.003,835.003,835.003,806.31-0.65%4,700
Aug 27, 20263,905.003,905.003,850.003,860.003,831.12-1.03%5,600
Aug 26, 20263,855.003,925.003,820.003,900.003,870.821.69%11,400
Aug 25, 20263,805.003,845.003,795.003,835.003,806.310.92%4,600
Aug 24, 20263,875.003,920.003,800.003,800.003,771.57-1.55%14,300
Aug 21, 20263,785.003,860.003,765.003,860.003,831.121.85%6,200
Aug 20, 20263,750.003,800.003,730.003,790.003,761.652.16%6,600
Aug 19, 20263,780.003,780.003,670.003,710.003,682.24-2.75%23,900
Aug 18, 20263,825.003,880.003,775.003,815.003,786.460.53%12,700
Aug 17, 20263,830.003,840.003,750.003,795.003,766.61-0.26%24,500
Aug 14, 20263,700.003,810.003,665.003,805.003,776.53-3.55%68,000
Aug 13, 20263,925.004,030.003,870.003,945.003,915.492.33%42,700
Aug 12, 20263,810.003,870.003,770.003,855.003,826.164.19%22,700
Aug 10, 20263,625.003,725.003,625.003,700.003,672.322.64%12,200
Aug 7, 20263,600.003,630.003,575.003,605.003,578.03-0.55%4,700
Aug 6, 20263,585.003,695.003,585.003,625.003,597.880.83%7,400
Aug 5, 20263,570.003,610.003,560.003,595.003,568.101.55%6,300
Aug 4, 20263,465.003,550.003,465.003,540.003,513.521.87%5,200
Aug 3, 20263,540.003,540.003,420.003,475.003,449.00-1.97%8,200
Jul 31, 20263,475.003,580.003,470.003,545.003,518.482.31%5,400
Jul 30, 20263,430.003,520.003,425.003,465.003,439.081.02%9,500
Jul 29, 20263,490.003,490.003,415.003,430.003,404.34-1.58%4,300