MANAC Chemical Partners Co.,Ltd (TYO:4360)
Japan · Delayed Price · Currency is JPY 812.00
-2.00 (-0.25%)
Jul 24, 2026, 3:24 PM JST
TYO:4360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 785.00 | 799.00 | 775.00 | 791.00 | 791.00 | -1.13% | 5,300 |
| Jul 7, 2026 | 818.00 | 818.00 | 797.00 | 800.00 | 800.00 | -1.84% | 1,800 |
| Jul 6, 2026 | 820.00 | 820.00 | 796.00 | 815.00 | 815.00 | -1.93% | 2,800 |
| Jul 3, 2026 | 806.00 | 834.00 | 783.00 | 831.00 | 831.00 | 2.59% | 19,000 |
| Jul 2, 2026 | 839.00 | 842.00 | 808.00 | 810.00 | 810.00 | -1.70% | 13,100 |
| Jul 1, 2026 | 819.00 | 835.00 | 806.00 | 824.00 | 824.00 | 1.85% | 7,100 |
| Jun 30, 2026 | 818.00 | 826.00 | 785.00 | 809.00 | 809.00 | -1.10% | 9,200 |
| Jun 29, 2026 | 807.00 | 818.00 | 786.00 | 818.00 | 818.00 | 0.86% | 12,100 |
| Jun 26, 2026 | 790.00 | 811.00 | 780.00 | 811.00 | 811.00 | 3.44% | 14,300 |
| Jun 25, 2026 | 753.00 | 791.00 | 753.00 | 784.00 | 784.00 | 3.98% | 7,500 |
| Jun 24, 2026 | 796.00 | 803.00 | 740.00 | 754.00 | 754.00 | -5.16% | 19,000 |
| Jun 23, 2026 | 805.00 | 848.00 | 782.00 | 795.00 | 795.00 | -1.24% | 10,500 |
| Jun 22, 2026 | 751.00 | 852.00 | 751.00 | 805.00 | 805.00 | 7.48% | 41,500 |
| Jun 19, 2026 | 714.00 | 759.00 | 714.00 | 749.00 | 749.00 | 5.20% | 13,400 |
| Jun 18, 2026 | 745.00 | 756.00 | 705.00 | 712.00 | 712.00 | -4.43% | 23,600 |
| Jun 17, 2026 | 730.00 | 759.00 | 729.00 | 745.00 | 745.00 | 2.76% | 18,000 |
| Jun 16, 2026 | 710.00 | 730.00 | 700.00 | 725.00 | 725.00 | - | 16,200 |
| Jun 15, 2026 | 712.00 | 735.00 | 712.00 | 725.00 | 725.00 | 1.12% | 13,900 |
| Jun 12, 2026 | 718.00 | 735.00 | 715.00 | 717.00 | 717.00 | 0.56% | 9,100 |
| Jun 11, 2026 | 719.00 | 719.00 | 699.00 | 713.00 | 713.00 | -2.86% | 14,500 |
| Jun 10, 2026 | 755.00 | 763.00 | 720.00 | 734.00 | 734.00 | -2.65% | 14,200 |
| Jun 9, 2026 | 753.00 | 768.00 | 744.00 | 754.00 | 754.00 | 1.89% | 5,500 |
| Jun 8, 2026 | 774.00 | 774.00 | 739.00 | 740.00 | 740.00 | -4.64% | 10,400 |
| Jun 5, 2026 | 748.00 | 777.00 | 748.00 | 776.00 | 776.00 | 3.19% | 7,600 |
| Jun 4, 2026 | 728.00 | 756.00 | 728.00 | 752.00 | 752.00 | -1.57% | 15,100 |
| Jun 3, 2026 | 762.00 | 764.00 | 747.00 | 764.00 | 764.00 | 0.79% | 7,900 |
| Jun 2, 2026 | 755.00 | 763.00 | 742.00 | 758.00 | 758.00 | 0.40% | 10,300 |
| Jun 1, 2026 | 784.00 | 784.00 | 749.00 | 755.00 | 755.00 | -5.15% | 36,200 |
| May 29, 2026 | 801.00 | 806.00 | 788.00 | 796.00 | 796.00 | 0.89% | 7,500 |
| May 28, 2026 | 789.00 | 813.00 | 780.00 | 789.00 | 789.00 | 0.25% | 11,900 |
| May 27, 2026 | 810.00 | 810.00 | 781.00 | 787.00 | 787.00 | -1.87% | 15,700 |
| May 26, 2026 | 803.00 | 803.00 | 785.00 | 802.00 | 802.00 | -0.12% | 17,800 |
| May 25, 2026 | 789.00 | 812.00 | 788.00 | 803.00 | 803.00 | 3.75% | 21,900 |
| May 22, 2026 | 787.00 | 791.00 | 774.00 | 774.00 | 774.00 | 0.13% | 16,700 |
| May 21, 2026 | 779.00 | 795.00 | 771.00 | 773.00 | 773.00 | -0.51% | 18,400 |
| May 20, 2026 | 842.00 | 842.00 | 776.00 | 777.00 | 777.00 | -7.39% | 34,700 |
| May 19, 2026 | 865.00 | 868.00 | 835.00 | 839.00 | 839.00 | -3.01% | 27,000 |
| May 18, 2026 | 850.00 | 900.00 | 820.00 | 865.00 | 865.00 | 3.59% | 46,700 |
| May 15, 2026 | 870.00 | 888.00 | 810.00 | 835.00 | 835.00 | -9.92% | 109,200 |