MANAC Chemical Partners Co.,Ltd (TYO:4360)
Japan · Delayed Price · Currency is JPY 711.00
-14.00 (-1.93%)
Jun 16, 2026, 9:58 AM JST
TYO:4360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 712.00 | 735.00 | 712.00 | 729.00 | - | 1.67% | 11,800 |
| 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 |
| 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 |