MANAC Chemical Partners Co.,Ltd (TYO:4360)
Japan · Delayed Price · Currency is JPY 931.00
-42.00 (-4.32%)
Mar 26, 2026, 3:30 PM JST
TYO:4360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 976.00 | 988.00 | 966.00 | 973.00 | 973.00 | 2.42% | 15,300 |
| Mar 24, 2026 | 953.00 | 955.00 | 922.00 | 950.00 | 950.00 | 2.93% | 39,200 |
| Mar 23, 2026 | 964.00 | 966.00 | 920.00 | 923.00 | 923.00 | -7.14% | 62,800 |
| Mar 19, 2026 | 1,034.00 | 1,034.00 | 980.00 | 994.00 | 994.00 | -6.40% | 62,200 |
| Mar 18, 2026 | 1,040.00 | 1,067.00 | 1,040.00 | 1,062.00 | 1,062.00 | 2.12% | 26,800 |
| Mar 17, 2026 | 1,090.00 | 1,110.00 | 1,035.00 | 1,040.00 | 1,040.00 | -4.15% | 41,400 |
| Mar 16, 2026 | 1,073.00 | 1,095.00 | 1,058.00 | 1,085.00 | 1,085.00 | 0.46% | 22,900 |
| Mar 13, 2026 | 1,050.00 | 1,081.00 | 1,030.00 | 1,080.00 | 1,080.00 | - | 25,000 |
| Mar 12, 2026 | 1,135.00 | 1,181.00 | 1,069.00 | 1,080.00 | 1,080.00 | -0.18% | 102,600 |
| Mar 11, 2026 | 1,087.00 | 1,105.00 | 1,072.00 | 1,082.00 | 1,082.00 | 1.41% | 21,100 |
| Mar 10, 2026 | 1,050.00 | 1,084.00 | 1,032.00 | 1,067.00 | 1,067.00 | 4.61% | 35,500 |
| Mar 9, 2026 | 1,025.00 | 1,033.00 | 980.00 | 1,020.00 | 1,020.00 | -5.99% | 56,900 |
| Mar 6, 2026 | 1,087.00 | 1,107.00 | 1,036.00 | 1,085.00 | 1,085.00 | -0.55% | 33,000 |
| Mar 5, 2026 | 1,067.00 | 1,111.00 | 1,059.00 | 1,091.00 | 1,091.00 | 6.86% | 33,300 |
| Mar 4, 2026 | 1,064.00 | 1,079.00 | 998.00 | 1,021.00 | 1,021.00 | -9.16% | 123,300 |
| Mar 3, 2026 | 1,163.00 | 1,180.00 | 1,115.00 | 1,124.00 | 1,124.00 | -2.26% | 48,000 |
| Mar 2, 2026 | 1,075.00 | 1,150.00 | 1,069.00 | 1,150.00 | 1,150.00 | 3.51% | 71,900 |
| Feb 27, 2026 | 1,135.00 | 1,163.00 | 1,080.00 | 1,111.00 | 1,111.00 | 0.09% | 137,500 |
| Feb 26, 2026 | 960.00 | 1,110.00 | 960.00 | 1,110.00 | 1,110.00 | 15.63% | 258,700 |
| Feb 25, 2026 | 965.00 | 965.00 | 933.00 | 960.00 | 960.00 | 0.10% | 15,700 |
| Feb 24, 2026 | 930.00 | 959.00 | 901.00 | 959.00 | 959.00 | 2.90% | 28,300 |
| Feb 20, 2026 | 969.00 | 969.00 | 923.00 | 932.00 | 932.00 | -4.80% | 54,600 |
| Feb 19, 2026 | 1,003.00 | 1,010.00 | 974.00 | 979.00 | 979.00 | -1.71% | 42,700 |
| Feb 18, 2026 | 1,006.00 | 1,025.00 | 970.00 | 996.00 | 996.00 | 1.63% | 42,600 |
| Feb 17, 2026 | 1,000.00 | 1,006.00 | 973.00 | 980.00 | 980.00 | -2.20% | 40,400 |
| Feb 16, 2026 | 986.00 | 1,035.00 | 971.00 | 1,002.00 | 1,002.00 | 9.99% | 123,700 |
| Feb 13, 2026 | 1,000.00 | 1,000.00 | 910.00 | 911.00 | 911.00 | -10.33% | 88,500 |
| Feb 12, 2026 | 980.00 | 1,029.00 | 966.00 | 1,016.00 | 1,016.00 | 7.63% | 105,300 |
| Feb 10, 2026 | 940.00 | 963.00 | 928.00 | 944.00 | 944.00 | 1.51% | 50,400 |
| Feb 9, 2026 | 976.00 | 978.00 | 922.00 | 930.00 | 930.00 | 1.53% | 128,200 |
| Feb 6, 2026 | 858.00 | 957.00 | 843.00 | 916.00 | 916.00 | 6.14% | 180,500 |
| Feb 5, 2026 | 868.00 | 883.00 | 859.00 | 863.00 | 863.00 | -0.58% | 27,000 |
| Feb 4, 2026 | 830.00 | 879.00 | 824.00 | 868.00 | 868.00 | 6.37% | 28,100 |
| Feb 3, 2026 | 829.00 | 844.00 | 815.00 | 816.00 | 816.00 | -0.73% | 18,100 |
| Feb 2, 2026 | 840.00 | 857.00 | 810.00 | 822.00 | 822.00 | -2.14% | 39,600 |
| Jan 30, 2026 | 813.00 | 851.00 | 810.00 | 840.00 | 840.00 | 2.69% | 17,300 |
| Jan 29, 2026 | 828.00 | 842.00 | 810.00 | 818.00 | 818.00 | -0.49% | 25,200 |
| Jan 28, 2026 | 800.00 | 830.00 | 784.00 | 822.00 | 822.00 | 2.49% | 50,800 |
| Jan 27, 2026 | 823.00 | 825.00 | 799.00 | 802.00 | 802.00 | -1.96% | 29,700 |
| Jan 26, 2026 | 837.00 | 841.00 | 817.00 | 818.00 | 818.00 | -2.62% | 24,100 |
| Jan 23, 2026 | 842.00 | 853.00 | 805.00 | 840.00 | 840.00 | 1.33% | 53,200 |
| Jan 22, 2026 | 869.00 | 940.00 | 804.00 | 829.00 | 829.00 | -2.93% | 164,300 |
| Jan 21, 2026 | 786.00 | 864.00 | 736.00 | 854.00 | 854.00 | 2.77% | 109,500 |
| Jan 20, 2026 | 805.00 | 847.00 | 761.00 | 831.00 | 831.00 | 5.06% | 119,600 |
| Jan 19, 2026 | 740.00 | 791.00 | 736.00 | 791.00 | 791.00 | 6.89% | 64,200 |
| Jan 16, 2026 | 741.00 | 753.00 | 730.00 | 740.00 | 740.00 | -1.07% | 14,700 |
| Jan 15, 2026 | 728.00 | 749.00 | 728.00 | 748.00 | 748.00 | 2.75% | 22,000 |
| Jan 14, 2026 | 709.00 | 741.00 | 709.00 | 728.00 | 728.00 | 2.97% | 16,800 |
| Jan 13, 2026 | 709.00 | 720.00 | 698.00 | 707.00 | 707.00 | 1.29% | 14,900 |
| Jan 9, 2026 | 705.00 | 707.00 | 695.00 | 698.00 | 698.00 | -0.85% | 12,700 |