Tanaka Chemical Corporation (TYO:4080)
Japan · Delayed Price · Currency is JPY 414.00
+1.00 (0.24%)
Jan 23, 2026, 3:30 PM JST
Tanaka Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 416.00 | 420.00 | 413.00 | 420.00 | - | 1.69% | 26,300 |
| Jan 22, 2026 | 409.00 | 417.00 | 409.00 | 413.00 | 413.00 | 0.98% | 89,300 |
| Jan 21, 2026 | 406.00 | 410.00 | 399.00 | 409.00 | 409.00 | - | 145,300 |
| Jan 20, 2026 | 419.00 | 419.00 | 409.00 | 409.00 | 409.00 | -1.92% | 167,400 |
| Jan 19, 2026 | 433.00 | 433.00 | 408.00 | 417.00 | 417.00 | -4.36% | 204,700 |
| Jan 16, 2026 | 431.00 | 438.00 | 430.00 | 436.00 | 436.00 | 1.16% | 241,200 |
| Jan 15, 2026 | 425.00 | 431.00 | 424.00 | 431.00 | 431.00 | 1.65% | 267,200 |
| Jan 14, 2026 | 422.00 | 425.00 | 422.00 | 424.00 | 424.00 | 0.47% | 973,500 |
| Jan 13, 2026 | 423.00 | 423.00 | 422.00 | 422.00 | 422.00 | - | 163,300 |
| Jan 9, 2026 | 422.00 | 423.00 | 422.00 | 422.00 | 422.00 | - | 427,800 |
| Jan 8, 2026 | 421.00 | 422.00 | 421.00 | 422.00 | 422.00 | - | 84,500 |
| Jan 7, 2026 | 421.00 | 422.00 | 421.00 | 422.00 | 422.00 | 0.24% | 96,200 |
| Jan 6, 2026 | 421.00 | 422.00 | 420.00 | 421.00 | 421.00 | 0.24% | 105,500 |
| Jan 5, 2026 | 421.00 | 422.00 | 420.00 | 420.00 | 420.00 | -0.24% | 370,600 |
| Dec 30, 2025 | 420.00 | 421.00 | 420.00 | 421.00 | 421.00 | 0.24% | 57,400 |
| Dec 29, 2025 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | 0.24% | 112,900 |
| Dec 26, 2025 | 418.00 | 419.00 | 418.00 | 419.00 | 419.00 | 0.24% | 129,100 |
| Dec 25, 2025 | 417.00 | 419.00 | 417.00 | 418.00 | 418.00 | 0.24% | 172,900 |
| Dec 24, 2025 | 416.00 | 417.00 | 416.00 | 417.00 | 417.00 | - | 116,600 |
| Dec 23, 2025 | 416.00 | 417.00 | 416.00 | 417.00 | 417.00 | 0.24% | 182,600 |
| Dec 22, 2025 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 97,400 |
| Dec 19, 2025 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 100,200 |
| Dec 18, 2025 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 90,000 |
| Dec 17, 2025 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 30,400 |
| Dec 16, 2025 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 205,200 |
| Dec 15, 2025 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 102,300 |
| Dec 12, 2025 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 84,900 |
| Dec 11, 2025 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 98,900 |
| Dec 10, 2025 | 416.00 | 417.00 | 416.00 | 416.00 | 416.00 | 0.24% | 45,800 |
| Dec 9, 2025 | 417.00 | 417.00 | 415.00 | 415.00 | 415.00 | - | 92,300 |
| Dec 8, 2025 | 416.00 | 417.00 | 415.00 | 415.00 | 415.00 | - | 86,300 |
| Dec 5, 2025 | 415.00 | 417.00 | 415.00 | 415.00 | 415.00 | - | 74,000 |
| Dec 4, 2025 | 415.00 | 416.00 | 415.00 | 415.00 | 415.00 | - | 39,900 |
| Dec 3, 2025 | 415.00 | 416.00 | 415.00 | 415.00 | 415.00 | -0.24% | 132,900 |
| Dec 2, 2025 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | 0.24% | 79,600 |
| Dec 1, 2025 | 416.00 | 416.00 | 414.00 | 415.00 | 415.00 | 0.24% | 61,600 |
| Nov 28, 2025 | 414.00 | 416.00 | 414.00 | 414.00 | 414.00 | - | 178,800 |
| Nov 27, 2025 | 414.00 | 415.00 | 414.00 | 414.00 | 414.00 | - | 48,400 |
| Nov 26, 2025 | 414.00 | 415.00 | 414.00 | 414.00 | 414.00 | - | 64,300 |
| Nov 25, 2025 | 415.00 | 415.00 | 414.00 | 414.00 | 414.00 | - | 83,200 |
| Nov 21, 2025 | 414.00 | 415.00 | 414.00 | 414.00 | 414.00 | - | 27,400 |
| Nov 20, 2025 | 414.00 | 415.00 | 414.00 | 414.00 | 414.00 | 0.24% | 162,800 |
| Nov 19, 2025 | 413.00 | 414.00 | 413.00 | 413.00 | 413.00 | - | 54,300 |
| Nov 18, 2025 | 414.00 | 415.00 | 413.00 | 413.00 | 413.00 | -0.24% | 220,300 |
| Nov 17, 2025 | 415.00 | 417.00 | 414.00 | 414.00 | 414.00 | -0.72% | 125,500 |
| Nov 14, 2025 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 0.48% | 53,200 |
| Nov 13, 2025 | 417.00 | 418.00 | 415.00 | 415.00 | 415.00 | -0.48% | 271,400 |
| Nov 12, 2025 | 416.00 | 417.00 | 416.00 | 417.00 | 417.00 | 0.24% | 129,200 |
| Nov 11, 2025 | 417.00 | 417.00 | 416.00 | 416.00 | 416.00 | - | 93,900 |
| Nov 10, 2025 | 417.00 | 418.00 | 416.00 | 416.00 | 416.00 | - | 210,200 |