MANAC Chemical Partners Co.,Ltd (TYO:4360)
Japan · Delayed Price · Currency is JPY 992.00
+6.00 (0.61%)
Sep 18, 2026, 3:30 PM JST
TYO:4360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 982.00 | 1,006.00 | 970.00 | 992.00 | 992.00 | 0.61% | 5,600 |
| Sep 17, 2026 | 995.00 | 999.00 | 986.00 | 986.00 | 986.00 | -0.40% | 2,200 |
| Sep 16, 2026 | 972.00 | 1,000.00 | 972.00 | 990.00 | 990.00 | 3.13% | 8,100 |
| Sep 15, 2026 | 947.00 | 978.00 | 945.00 | 960.00 | 960.00 | 1.37% | 4,000 |
| Sep 14, 2026 | 931.00 | 969.00 | 931.00 | 947.00 | 947.00 | 0.96% | 5,500 |
| Sep 11, 2026 | 930.00 | 946.00 | 930.00 | 938.00 | 938.00 | -2.19% | 6,900 |
| Sep 10, 2026 | 960.00 | 962.00 | 947.00 | 959.00 | 959.00 | -0.10% | 12,200 |
| Sep 9, 2026 | 963.00 | 965.00 | 960.00 | 960.00 | 960.00 | -0.62% | 6,600 |
| Sep 8, 2026 | 970.00 | 988.00 | 965.00 | 966.00 | 966.00 | -1.53% | 4,300 |
| Sep 7, 2026 | 978.00 | 990.00 | 953.00 | 981.00 | 981.00 | 0.51% | 12,400 |
| Sep 4, 2026 | 995.00 | 1,010.00 | 976.00 | 976.00 | 976.00 | -1.91% | 7,500 |
| Sep 3, 2026 | 1,006.00 | 1,011.00 | 967.00 | 995.00 | 995.00 | - | 17,400 |
| Sep 2, 2026 | 987.00 | 995.00 | 973.00 | 995.00 | 995.00 | 0.40% | 5,500 |
| Sep 1, 2026 | 993.00 | 1,010.00 | 991.00 | 991.00 | 991.00 | 0.51% | 3,600 |
| Aug 31, 2026 | 999.00 | 1,001.00 | 980.00 | 986.00 | 986.00 | -1.30% | 6,800 |
| Aug 28, 2026 | 1,009.00 | 1,022.00 | 976.00 | 999.00 | 999.00 | -0.10% | 12,500 |
| Aug 27, 2026 | 962.00 | 1,040.00 | 962.00 | 1,000.00 | 1,000.00 | 4.17% | 30,700 |
| Aug 26, 2026 | 937.00 | 1,002.00 | 937.00 | 960.00 | 960.00 | 0.84% | 21,200 |
| Aug 25, 2026 | 916.00 | 965.00 | 888.00 | 952.00 | 952.00 | 3.82% | 31,600 |
| Aug 24, 2026 | 888.00 | 920.00 | 884.00 | 917.00 | 917.00 | 2.57% | 15,400 |
| Aug 21, 2026 | 866.00 | 901.00 | 866.00 | 894.00 | 894.00 | 1.71% | 10,000 |
| Aug 20, 2026 | 866.00 | 884.00 | 863.00 | 879.00 | 879.00 | 2.33% | 4,800 |
| Aug 19, 2026 | 879.00 | 884.00 | 850.00 | 859.00 | 859.00 | -2.50% | 16,700 |
| Aug 18, 2026 | 890.00 | 905.00 | 880.00 | 881.00 | 881.00 | -0.45% | 5,900 |
| Aug 17, 2026 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | -1.67% | 9,700 |
| Aug 14, 2026 | 872.00 | 908.00 | 872.00 | 900.00 | 900.00 | 1.93% | 7,400 |
| Aug 13, 2026 | 893.00 | 896.00 | 879.00 | 883.00 | 883.00 | 0.57% | 4,800 |
| Aug 12, 2026 | 908.00 | 908.00 | 878.00 | 878.00 | 878.00 | -3.41% | 10,700 |
| Aug 10, 2026 | 941.00 | 959.00 | 865.00 | 909.00 | 909.00 | 11.95% | 57,000 |
| Aug 7, 2026 | 808.00 | 812.00 | 800.00 | 812.00 | 812.00 | 1.88% | 3,800 |
| Aug 6, 2026 | 810.00 | 823.00 | 797.00 | 797.00 | 797.00 | -0.25% | 8,100 |
| Aug 5, 2026 | 803.00 | 803.00 | 770.00 | 799.00 | 799.00 | 0.38% | 9,000 |
| Aug 4, 2026 | 805.00 | 808.00 | 796.00 | 796.00 | 796.00 | -1.61% | 1,900 |
| Aug 3, 2026 | 793.00 | 809.00 | 793.00 | 809.00 | 809.00 | 1.89% | 1,300 |
| Jul 31, 2026 | 789.00 | 799.00 | 782.00 | 794.00 | 794.00 | 2.19% | 2,400 |
| Jul 30, 2026 | 778.00 | 788.00 | 775.00 | 777.00 | 777.00 | 0.78% | 1,900 |
| Jul 29, 2026 | 807.00 | 807.00 | 771.00 | 771.00 | 771.00 | -4.46% | 8,700 |
| Jul 28, 2026 | 807.00 | 826.00 | 788.00 | 807.00 | 807.00 | -0.49% | 6,300 |
| Jul 27, 2026 | 823.00 | 830.00 | 811.00 | 811.00 | 811.00 | -0.12% | 3,500 |
| Jul 24, 2026 | 801.00 | 823.00 | 785.00 | 812.00 | 812.00 | -0.25% | 6,600 |
| Jul 23, 2026 | 798.00 | 824.00 | 783.00 | 814.00 | 814.00 | 1.75% | 4,800 |
| Jul 22, 2026 | 788.00 | 812.00 | 784.00 | 800.00 | 800.00 | 1.27% | 8,500 |
| Jul 21, 2026 | 786.00 | 813.00 | 786.00 | 790.00 | 790.00 | -0.88% | 9,600 |
| Jul 17, 2026 | 805.00 | 805.00 | 769.00 | 797.00 | 797.00 | -4.55% | 14,000 |
| Jul 16, 2026 | 819.00 | 835.00 | 819.00 | 835.00 | 835.00 | 0.24% | 3,300 |
| Jul 15, 2026 | 832.00 | 840.00 | 829.00 | 833.00 | 833.00 | 0.36% | 5,800 |
| Jul 14, 2026 | 808.00 | 832.00 | 808.00 | 830.00 | 830.00 | 1.47% | 3,100 |
| Jul 13, 2026 | 819.00 | 819.00 | 798.00 | 818.00 | 818.00 | 1.36% | 4,200 |
| Jul 10, 2026 | 800.00 | 838.00 | 800.00 | 807.00 | 807.00 | 0.88% | 10,700 |
| Jul 9, 2026 | 806.00 | 806.00 | 784.00 | 800.00 | 800.00 | 1.14% | 4,900 |