Skip to main content
logo
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
+5.00 (0.16%)
May 1, 2026, 3:30 PM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,050.003,085.003,025.003,060.003,060.000.16%5,800
Apr 30, 20263,075.003,105.003,035.003,055.003,055.00-0.65%4,900
Apr 28, 20263,140.003,160.003,010.003,075.003,075.000.16%15,000
Apr 27, 20263,105.003,115.003,070.003,070.003,070.00-1.92%8,500
Apr 24, 20263,175.003,175.003,105.003,130.003,130.00-0.95%6,900
Apr 23, 20263,170.003,175.003,110.003,160.003,160.00-0.16%6,000
Apr 22, 20263,210.003,210.003,155.003,165.003,165.00-1.09%2,600
Apr 21, 20263,215.003,220.003,185.003,200.003,200.00-0.16%6,100
Apr 20, 20263,180.003,205.003,165.003,205.003,205.001.26%7,900
Apr 17, 20263,265.003,265.003,165.003,165.003,165.00-2.31%6,200
Apr 16, 20263,205.003,260.003,180.003,240.003,240.001.09%7,500
Apr 15, 20263,135.003,350.003,135.003,205.003,205.002.40%21,100
Apr 14, 20263,180.003,195.003,130.003,130.003,130.00-0.48%5,000
Apr 13, 20263,100.003,180.003,085.003,145.003,145.001.13%9,900
Apr 10, 20263,185.003,255.003,110.003,110.003,110.00-2.35%4,600
Apr 9, 20263,270.003,330.003,185.003,185.003,185.00-2.60%7,700
Apr 8, 20263,185.003,305.003,185.003,270.003,270.003.97%8,200
Apr 7, 20263,200.003,220.003,130.003,145.003,145.00-0.79%4,600
Apr 6, 20263,200.003,205.003,150.003,170.003,170.000.32%3,700
Apr 3, 20263,200.003,240.003,160.003,160.003,160.00-1.25%7,400
Apr 2, 20263,265.003,315.003,175.003,200.003,200.00-2.44%7,700
Apr 1, 20263,265.003,330.003,185.003,280.003,280.004.13%10,400
Mar 31, 20263,250.003,300.003,135.003,150.003,150.00-2.63%14,400
Mar 30, 20263,180.003,280.003,140.003,235.003,235.00-3.43%13,800
Mar 27, 20263,240.003,380.003,240.003,350.003,315.002.92%9,700
Mar 26, 20263,315.003,325.003,220.003,255.003,220.99-0.46%12,100
Mar 25, 20263,220.003,295.003,200.003,270.003,235.842.51%16,000
Mar 24, 20263,180.003,190.003,090.003,190.003,156.673.74%8,700
Mar 23, 20263,200.003,200.003,045.003,075.003,042.87-5.38%23,000
Mar 19, 20263,300.003,355.003,240.003,250.003,216.04-3.27%19,300
Mar 18, 20263,410.003,420.003,360.003,360.003,324.900.60%7,600
Mar 17, 20263,380.003,395.003,335.003,340.003,305.10-7,800
Mar 16, 20263,325.003,370.003,285.003,340.003,305.10-0.30%11,000
Mar 13, 20263,385.003,405.003,320.003,350.003,315.00-1.33%7,600
Mar 12, 20263,480.003,480.003,395.003,395.003,359.53-2.58%10,900
Mar 11, 20263,515.003,525.003,475.003,485.003,448.590.58%9,400
Mar 10, 20263,425.003,545.003,420.003,465.003,428.801.76%14,100
Mar 9, 20263,270.003,410.003,235.003,405.003,369.43-1.59%25,400
Mar 6, 20263,490.003,580.003,430.003,460.003,423.85-2.26%17,400
Mar 5, 20263,480.003,660.003,480.003,540.003,503.014.89%9,100
Mar 4, 20263,480.003,520.003,275.003,375.003,339.74-6.25%27,100
Mar 3, 20263,715.003,740.003,600.003,600.003,562.39-3.49%19,400
Mar 2, 20263,815.003,825.003,730.003,730.003,691.03-5.09%14,400
Feb 27, 20263,790.003,945.003,790.003,930.003,888.943.69%15,200
Feb 26, 20263,840.003,900.003,790.003,790.003,750.40-1.30%14,000
Feb 25, 20263,770.003,885.003,765.003,840.003,799.881.99%23,900
Feb 24, 20263,560.003,795.003,560.003,765.003,725.665.17%39,300
Feb 20, 20263,535.003,615.003,510.003,580.003,542.601.42%10,800
Feb 19, 20263,560.003,560.003,530.003,530.003,493.12-0.98%4,700
Feb 18, 20263,560.003,585.003,525.003,565.003,527.751.28%7,300