MANAC Chemical Partners Co.,Ltd (TYO:4360)
Japan · Delayed Price · Currency is JPY 1,004.00
+44.00 (4.58%)
Aug 27, 2026, 2:41 PM JST
TYO:4360 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |