MANAC Chemical Partners Co.,Ltd (TYO:4360)
Japan · Delayed Price · Currency is JPY 961.00
-21.00 (-2.14%)
Nov 4, 2026, 3:30 PM JST
TYO:4360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 976.00 | 980.00 | 953.00 | 961.00 | 961.00 | -2.14% | 3,600 |
| Nov 2, 2026 | 975.00 | 989.00 | 975.00 | 982.00 | 982.00 | -0.81% | 2,400 |
| Oct 30, 2026 | 985.00 | 990.00 | 960.00 | 990.00 | 990.00 | -0.90% | 7,100 |
| Oct 29, 2026 | 990.00 | 999.00 | 990.00 | 999.00 | 999.00 | 1.52% | 1,300 |
| Oct 28, 2026 | 990.00 | 998.00 | 962.00 | 984.00 | 984.00 | -0.61% | 2,400 |
| Oct 27, 2026 | 1,002.00 | 1,002.00 | 990.00 | 990.00 | 990.00 | 0.30% | 2,000 |
| Oct 26, 2026 | 1,000.00 | 1,000.00 | 981.00 | 987.00 | 987.00 | -0.70% | 1,900 |
| Oct 23, 2026 | 985.00 | 994.00 | 974.00 | 994.00 | 994.00 | - | 3,400 |
| Oct 22, 2026 | 990.00 | 1,003.00 | 990.00 | 994.00 | 994.00 | -1.39% | 3,700 |
| Oct 21, 2026 | 980.00 | 1,020.00 | 980.00 | 1,008.00 | 1,008.00 | 3.07% | 8,600 |
| Oct 20, 2026 | 975.00 | 995.00 | 975.00 | 978.00 | 978.00 | -1.11% | 3,000 |
| Oct 19, 2026 | 958.00 | 1,000.00 | 958.00 | 989.00 | 989.00 | 0.10% | 4,800 |
| Oct 16, 2026 | 995.00 | 995.00 | 988.00 | 988.00 | 988.00 | -0.50% | 3,000 |
| Oct 15, 2026 | 989.00 | 995.00 | 979.00 | 993.00 | 993.00 | -0.10% | 5,000 |
| Oct 14, 2026 | 992.00 | 1,000.00 | 992.00 | 994.00 | 994.00 | 0.20% | 2,200 |
| Oct 13, 2026 | 992.00 | 1,000.00 | 992.00 | 992.00 | 992.00 | -0.20% | 2,900 |
| Oct 9, 2026 | 1,010.00 | 1,013.00 | 993.00 | 994.00 | 994.00 | -0.70% | 3,200 |
| Oct 8, 2026 | 1,007.00 | 1,024.00 | 992.00 | 1,001.00 | 1,001.00 | -0.50% | 3,900 |
| Oct 7, 2026 | 1,029.00 | 1,029.00 | 1,005.00 | 1,006.00 | 1,006.00 | -2.24% | 4,900 |
| Oct 6, 2026 | 1,015.00 | 1,033.00 | 1,015.00 | 1,029.00 | 1,029.00 | 1.08% | 6,100 |
| Oct 5, 2026 | 1,018.00 | 1,025.00 | 1,002.00 | 1,018.00 | 1,018.00 | - | 6,900 |
| Oct 2, 2026 | 1,021.00 | 1,021.00 | 1,006.00 | 1,018.00 | 1,018.00 | -0.39% | 2,200 |
| Oct 1, 2026 | 999.00 | 1,025.00 | 999.00 | 1,022.00 | 1,022.00 | 2.40% | 10,000 |
| Sep 30, 2026 | 983.00 | 1,006.00 | 979.00 | 998.00 | 998.00 | 0.71% | 5,100 |
| Sep 29, 2026 | 994.00 | 1,008.00 | 983.00 | 991.00 | 991.00 | 1.28% | 2,800 |
| Sep 28, 2026 | 971.00 | 1,008.00 | 971.00 | 986.00 | 978.50 | - | 12,500 |
| Sep 25, 2026 | 980.00 | 998.00 | 980.00 | 986.00 | 978.50 | 0.72% | 2,700 |
| Sep 24, 2026 | 993.00 | 995.00 | 975.00 | 979.00 | 971.55 | -1.31% | 3,100 |
| Sep 18, 2026 | 982.00 | 1,006.00 | 970.00 | 992.00 | 984.45 | 0.61% | 5,600 |
| Sep 17, 2026 | 995.00 | 999.00 | 986.00 | 986.00 | 978.50 | -0.40% | 2,200 |
| Sep 16, 2026 | 972.00 | 1,000.00 | 972.00 | 990.00 | 982.47 | 3.12% | 8,100 |
| Sep 15, 2026 | 947.00 | 978.00 | 945.00 | 960.00 | 952.70 | 1.37% | 4,000 |
| Sep 14, 2026 | 931.00 | 969.00 | 931.00 | 947.00 | 939.80 | 0.96% | 5,500 |
| Sep 11, 2026 | 930.00 | 946.00 | 930.00 | 938.00 | 930.87 | -2.19% | 6,900 |
| Sep 10, 2026 | 960.00 | 962.00 | 947.00 | 959.00 | 951.71 | -0.10% | 12,200 |
| Sep 9, 2026 | 963.00 | 965.00 | 960.00 | 960.00 | 952.70 | -0.62% | 6,600 |
| Sep 8, 2026 | 970.00 | 988.00 | 965.00 | 966.00 | 958.65 | -1.53% | 4,300 |
| Sep 7, 2026 | 978.00 | 990.00 | 953.00 | 981.00 | 973.54 | 0.51% | 12,400 |
| Sep 4, 2026 | 995.00 | 1,010.00 | 976.00 | 976.00 | 968.58 | -1.91% | 7,500 |
| Sep 3, 2026 | 1,006.00 | 1,011.00 | 967.00 | 995.00 | 987.43 | - | 17,400 |
| Sep 2, 2026 | 987.00 | 995.00 | 973.00 | 995.00 | 987.43 | 0.40% | 5,500 |
| Sep 1, 2026 | 993.00 | 1,010.00 | 991.00 | 991.00 | 983.46 | 0.51% | 3,600 |
| Aug 31, 2026 | 999.00 | 1,001.00 | 980.00 | 986.00 | 978.50 | -1.30% | 6,800 |
| Aug 28, 2026 | 1,009.00 | 1,022.00 | 976.00 | 999.00 | 991.40 | -0.10% | 12,500 |
| Aug 27, 2026 | 962.00 | 1,040.00 | 962.00 | 1,000.00 | 992.39 | 4.17% | 30,700 |
| Aug 26, 2026 | 937.00 | 1,002.00 | 937.00 | 960.00 | 952.70 | 0.84% | 21,200 |
| Aug 25, 2026 | 916.00 | 965.00 | 888.00 | 952.00 | 944.76 | 3.82% | 31,600 |
| Aug 24, 2026 | 888.00 | 920.00 | 884.00 | 917.00 | 910.02 | 2.57% | 15,400 |
| Aug 21, 2026 | 866.00 | 901.00 | 866.00 | 894.00 | 887.20 | 1.71% | 10,000 |
| Aug 20, 2026 | 866.00 | 884.00 | 863.00 | 879.00 | 872.31 | 2.33% | 4,800 |