Skip to main content
logo
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
+70.00 (1.82%)
Sep 18, 2026, 3:30 PM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,860.003,920.003,860.003,920.003,920.001.82%4,400
Sep 17, 20263,920.003,920.003,850.003,850.003,850.00-2,800
Sep 16, 20263,830.003,950.003,830.003,850.003,850.000.52%5,000
Sep 15, 20263,790.003,870.003,790.003,830.003,830.000.26%4,800
Sep 14, 20263,790.003,870.003,770.003,820.003,820.000.79%3,600
Sep 11, 20263,800.003,830.003,780.003,790.003,790.00-1.17%8,000
Sep 10, 20263,865.003,875.003,800.003,835.003,835.00-0.78%6,500
Sep 9, 20263,830.003,900.003,830.003,865.003,865.000.91%4,200
Sep 8, 20263,965.004,000.003,830.003,830.003,830.00-3.65%9,500
Sep 7, 20263,950.003,990.003,935.003,975.003,975.00-0.38%5,800
Sep 4, 20263,980.004,015.003,965.003,990.003,990.000.63%6,800
Sep 3, 20263,930.004,050.003,930.003,965.003,965.000.89%9,200
Sep 2, 20263,950.004,020.003,890.003,930.003,930.00-1.75%11,000
Sep 1, 20263,965.004,065.003,945.004,000.004,000.000.88%11,100
Aug 31, 20263,835.003,965.003,785.003,965.003,965.003.39%12,700
Aug 28, 20263,840.003,885.003,835.003,835.003,835.00-0.65%4,700
Aug 27, 20263,905.003,905.003,850.003,860.003,860.00-1.03%5,600
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