Skip to main content
logo
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
3,495.00
-70.00 (-1.96%)
Jul 24, 2026, 3:30 PM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20263,755.003,810.003,710.003,730.003,730.00-0.67%6,900
Jun 12, 20263,750.003,775.003,680.003,755.003,755.002.04%5,900
Jun 11, 20263,640.003,710.003,530.003,680.003,680.00-0.67%13,100
Jun 10, 20263,725.003,725.003,620.003,705.003,705.00-0.67%9,100
Jun 9, 20263,830.003,830.003,730.003,730.003,730.00-0.53%5,200
Jun 8, 20263,730.003,780.003,730.003,750.003,750.00-3.10%10,300
Jun 5, 20263,935.003,940.003,870.003,870.003,870.000.13%5,600
Jun 4, 20263,830.003,915.003,800.003,865.003,865.000.91%7,100
Jun 3, 20263,990.004,025.003,830.003,830.003,830.00-4.49%16,300
Jun 2, 20264,145.004,145.003,890.004,010.004,010.00-2.79%15,000
Jun 1, 20264,220.004,220.004,085.004,125.004,125.00-1.43%11,200
May 29, 20264,235.004,235.004,150.004,185.004,185.00-1.18%8,100
May 28, 20264,275.004,275.004,150.004,235.004,235.000.36%7,300
May 27, 20264,180.004,255.004,100.004,220.004,220.002.68%13,000
May 26, 20264,060.004,125.004,015.004,110.004,110.001.23%7,900
May 25, 20264,020.004,080.004,020.004,060.004,060.001.12%14,600
May 22, 20264,100.004,150.004,005.004,015.004,015.00-1.95%10,700
May 21, 20264,030.004,240.004,030.004,095.004,095.003.28%23,900
May 20, 20264,050.004,050.003,895.003,965.003,965.00-1.25%23,700
May 19, 20264,065.004,175.004,015.004,015.004,015.000.50%26,100
May 18, 20263,720.004,045.003,700.003,995.003,995.005.41%55,100
May 15, 20263,755.003,790.003,575.003,790.003,790.0022.65%84,400