MANAC Chemical Partners Co.,Ltd (TYO:4360)
Japan · Delayed Price · Currency is JPY 802.00
-1.00 (-0.12%)
May 26, 2026, 3:30 PM JST
TYO:4360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 911.00 | 944.00 | 879.00 | 927.00 | 927.00 | 2.21% | 81,800 |
| May 13, 2026 | 909.00 | 919.00 | 902.00 | 907.00 | 907.00 | 1.45% | 20,700 |
| May 12, 2026 | 932.00 | 932.00 | 891.00 | 894.00 | 894.00 | -3.97% | 16,200 |
| May 11, 2026 | 909.00 | 945.00 | 909.00 | 931.00 | 931.00 | 2.42% | 32,500 |
| May 8, 2026 | 913.00 | 918.00 | 896.00 | 909.00 | 909.00 | - | 18,200 |
| May 7, 2026 | 920.00 | 922.00 | 904.00 | 909.00 | 909.00 | 1.11% | 11,300 |
| May 1, 2026 | 877.00 | 904.00 | 877.00 | 899.00 | 899.00 | 2.04% | 15,100 |
| Apr 30, 2026 | 912.00 | 912.00 | 876.00 | 881.00 | 881.00 | -3.93% | 28,500 |
| Apr 28, 2026 | 910.00 | 926.00 | 892.00 | 917.00 | 917.00 | 0.77% | 23,300 |
| Apr 27, 2026 | 928.00 | 935.00 | 910.00 | 910.00 | 910.00 | -2.26% | 10,900 |
| Apr 24, 2026 | 925.00 | 945.00 | 919.00 | 931.00 | 931.00 | 0.32% | 13,100 |
| Apr 23, 2026 | 957.00 | 957.00 | 921.00 | 928.00 | 928.00 | -2.01% | 21,900 |
| Apr 22, 2026 | 980.00 | 980.00 | 938.00 | 947.00 | 947.00 | -4.25% | 41,100 |
| Apr 21, 2026 | 1,010.00 | 1,010.00 | 978.00 | 989.00 | 989.00 | -0.60% | 18,100 |
| Apr 20, 2026 | 990.00 | 1,008.00 | 989.00 | 995.00 | 995.00 | 0.81% | 32,300 |
| Apr 17, 2026 | 1,005.00 | 1,005.00 | 979.00 | 987.00 | 987.00 | -0.60% | 32,900 |
| Apr 16, 2026 | 986.00 | 1,009.00 | 986.00 | 993.00 | 993.00 | 0.30% | 25,900 |
| Apr 15, 2026 | 986.00 | 1,030.00 | 982.00 | 990.00 | 990.00 | 1.75% | 36,400 |
| Apr 14, 2026 | 1,004.00 | 1,029.00 | 972.00 | 973.00 | 973.00 | 3.07% | 69,800 |
| Apr 13, 2026 | 928.00 | 960.00 | 928.00 | 944.00 | 944.00 | 0.43% | 15,200 |
| Apr 10, 2026 | 968.00 | 975.00 | 934.00 | 940.00 | 940.00 | -2.59% | 28,300 |
| Apr 9, 2026 | 984.00 | 986.00 | 963.00 | 965.00 | 965.00 | -2.33% | 18,300 |
| Apr 8, 2026 | 970.00 | 988.00 | 957.00 | 988.00 | 988.00 | 4.44% | 38,300 |
| Apr 7, 2026 | 1,004.00 | 1,004.00 | 932.00 | 946.00 | 946.00 | -5.02% | 58,000 |
| Apr 6, 2026 | 969.00 | 1,009.00 | 965.00 | 996.00 | 996.00 | 1.22% | 43,900 |
| Apr 3, 2026 | 998.00 | 1,004.00 | 972.00 | 984.00 | 984.00 | -1.89% | 31,200 |
| Apr 2, 2026 | 982.00 | 1,003.00 | 970.00 | 1,003.00 | 1,003.00 | 1.83% | 59,200 |
| Apr 1, 2026 | 990.00 | 1,008.00 | 966.00 | 985.00 | 985.00 | 1.03% | 47,400 |
| Mar 31, 2026 | 1,031.00 | 1,037.00 | 964.00 | 975.00 | 975.00 | -7.93% | 143,200 |
| Mar 30, 2026 | 910.00 | 1,068.00 | 900.00 | 1,059.00 | 1,059.00 | 13.02% | 163,500 |
| Mar 27, 2026 | 923.00 | 943.00 | 907.00 | 942.00 | 937.00 | 1.18% | 16,300 |
| Mar 26, 2026 | 973.00 | 973.00 | 931.00 | 931.00 | 926.06 | -4.32% | 25,100 |
| Mar 25, 2026 | 976.00 | 988.00 | 966.00 | 973.00 | 967.84 | 2.42% | 15,300 |
| Mar 24, 2026 | 953.00 | 955.00 | 922.00 | 950.00 | 944.96 | 2.93% | 39,200 |
| Mar 23, 2026 | 964.00 | 966.00 | 920.00 | 923.00 | 918.10 | -7.14% | 62,800 |
| Mar 19, 2026 | 1,034.00 | 1,034.00 | 980.00 | 994.00 | 988.72 | -6.40% | 62,200 |
| Mar 18, 2026 | 1,040.00 | 1,067.00 | 1,040.00 | 1,062.00 | 1,056.36 | 2.12% | 26,800 |
| Mar 17, 2026 | 1,090.00 | 1,110.00 | 1,035.00 | 1,040.00 | 1,034.48 | -4.15% | 41,400 |
| Mar 16, 2026 | 1,073.00 | 1,095.00 | 1,058.00 | 1,085.00 | 1,079.24 | 0.46% | 22,900 |
| Mar 13, 2026 | 1,050.00 | 1,081.00 | 1,030.00 | 1,080.00 | 1,074.27 | - | 25,000 |
| Mar 12, 2026 | 1,135.00 | 1,181.00 | 1,069.00 | 1,080.00 | 1,074.27 | -0.18% | 102,600 |
| Mar 11, 2026 | 1,087.00 | 1,105.00 | 1,072.00 | 1,082.00 | 1,076.26 | 1.41% | 21,100 |
| Mar 10, 2026 | 1,050.00 | 1,084.00 | 1,032.00 | 1,067.00 | 1,061.34 | 4.61% | 35,500 |