Skip to main content
Taki Chemical Co., Ltd. (TYO:4025)
Japan flag Japan · Delayed Price · Currency is JPY
4,605.00
+120.00 (2.68%)
Apr 28, 2026, 3:30 PM JST

Taki Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,430.004,605.004,430.004,605.004,605.002.68%26,400
Apr 27, 20264,480.004,570.004,440.004,485.004,485.00-0.44%43,100
Apr 24, 20264,340.004,530.004,335.004,505.004,505.005.01%59,300
Apr 23, 20264,305.004,370.004,255.004,290.004,290.001.30%49,700
Apr 22, 20264,260.004,280.004,210.004,235.004,235.00-0.47%18,900
Apr 21, 20264,395.004,395.004,255.004,255.004,255.00-3.19%28,100
Apr 20, 20264,420.004,495.004,365.004,395.004,395.000.69%54,200
Apr 17, 20264,370.004,400.004,285.004,365.004,365.00-0.11%39,100
Apr 16, 20264,320.004,460.004,320.004,370.004,370.001.27%36,000
Apr 15, 20264,380.004,420.004,305.004,315.004,315.00-1.48%30,300
Apr 14, 20264,525.004,595.004,240.004,380.004,380.00-4.68%94,500
Apr 13, 20264,510.004,620.004,510.004,595.004,595.003.03%56,800
Apr 10, 20264,560.004,595.004,460.004,460.004,460.00-0.34%41,000
Apr 9, 20264,490.004,580.004,460.004,475.004,475.00-0.78%38,700
Apr 8, 20264,460.004,540.004,445.004,510.004,510.001.12%63,000
Apr 7, 20264,345.004,480.004,345.004,460.004,460.003.00%58,000
Apr 6, 20264,495.004,495.004,330.004,330.004,330.00-3.99%65,700
Apr 3, 20264,530.004,600.004,390.004,510.004,510.000.22%68,100
Apr 2, 20264,375.004,630.004,350.004,500.004,500.001.24%144,500
Apr 1, 20264,250.004,465.004,210.004,445.004,445.004.59%227,700
Mar 31, 20265,350.005,420.004,250.004,250.004,250.00-19.05%652,800
Mar 30, 20265,100.005,390.004,980.005,250.005,250.002.94%283,100
Mar 27, 20265,070.005,150.004,930.005,100.005,100.000.59%170,700
Mar 26, 20264,925.005,070.004,880.005,070.005,070.005.19%136,400
Mar 25, 20264,570.004,845.004,570.004,820.004,820.006.99%92,200
Mar 24, 20264,655.004,790.004,470.004,505.004,505.00-2.80%101,300
Mar 23, 20264,560.004,680.004,475.004,635.004,635.004.86%186,100
Mar 19, 20264,500.004,565.004,365.004,420.004,420.00-2.10%68,900
Mar 18, 20264,370.004,555.004,345.004,515.004,515.004.15%68,000
Mar 17, 20264,325.004,420.004,255.004,335.004,335.000.12%95,000
Mar 16, 20264,090.004,395.004,045.004,330.004,330.007.71%177,000
Mar 13, 20263,945.004,100.003,920.004,020.004,020.002.16%96,100
Mar 12, 20263,850.003,935.003,800.003,935.003,935.001.81%38,200
Mar 11, 20263,820.003,930.003,820.003,865.003,865.001.84%51,700
Mar 10, 20263,720.003,815.003,680.003,795.003,795.003.69%49,200
Mar 9, 20263,645.003,715.003,550.003,660.003,660.00-1.48%61,100
Mar 6, 20263,730.003,755.003,670.003,715.003,715.00-2.24%29,700
Mar 5, 20263,770.003,850.003,750.003,800.003,800.004.11%47,800
Mar 4, 20263,770.003,840.003,635.003,650.003,650.00-3.69%75,400
Mar 3, 20263,850.003,865.003,790.003,790.003,790.00-1.17%69,200
Mar 2, 20263,845.003,870.003,790.003,835.003,835.00-1.67%38,300
Feb 27, 20263,820.003,925.003,810.003,900.003,900.001.96%31,100
Feb 26, 20263,850.003,875.003,815.003,825.003,825.00-1.29%33,000
Feb 25, 20263,905.003,910.003,845.003,875.003,875.00-0.64%19,500
Feb 24, 20263,825.003,940.003,790.003,900.003,900.001.83%41,900
Feb 20, 20263,970.004,035.003,805.003,830.003,830.00-0.39%76,400
Feb 19, 20263,885.003,885.003,840.003,845.003,845.00-0.65%23,900
Feb 18, 20263,820.003,885.003,800.003,870.003,870.002.65%29,400
Feb 17, 20263,745.003,810.003,740.003,770.003,770.000.67%32,300
Feb 16, 20263,745.003,815.003,730.003,745.003,745.000.27%29,600
Feb 13, 20263,835.003,840.003,720.003,735.003,735.00-2.86%52,300
Feb 12, 20263,990.003,990.003,845.003,845.003,845.00-1.91%87,600
Feb 10, 20263,905.003,970.003,850.003,920.003,920.001.69%90,000
Feb 9, 20264,085.004,090.003,820.003,855.003,855.00-3.99%87,300
Feb 6, 20263,990.004,020.003,950.004,015.004,015.00-0.12%17,600
Feb 5, 20264,020.004,045.004,005.004,020.004,020.000.75%18,900
Feb 4, 20263,915.004,020.003,915.003,990.003,990.001.01%21,300
Feb 3, 20263,930.003,990.003,930.003,950.003,950.001.54%29,700
Feb 2, 20263,915.003,985.003,890.003,890.003,890.00-0.89%27,400
Jan 30, 20263,960.003,970.003,905.003,925.003,925.00-0.88%19,200
Jan 29, 20263,890.003,980.003,825.003,960.003,960.002.19%26,100
Jan 28, 20263,985.003,985.003,875.003,875.003,875.00-3.73%22,500
Jan 27, 20263,970.004,045.003,940.004,025.004,025.001.39%29,200
Jan 26, 20264,020.004,030.003,955.003,970.003,970.00-1.98%27,200
Jan 23, 20264,035.004,050.004,005.004,050.004,050.00-0.37%12,100
Jan 22, 20263,975.004,080.003,975.004,065.004,065.003.17%30,400
Jan 21, 20263,900.003,940.003,855.003,940.003,940.00-0.63%28,200
Jan 20, 20263,975.003,995.003,930.003,965.003,965.00-0.75%26,800
Jan 19, 20264,105.004,105.003,965.003,995.003,995.00-2.68%46,200
Jan 16, 20264,060.004,110.004,055.004,105.004,105.000.24%20,500
Jan 15, 20264,080.004,110.004,030.004,095.004,095.000.37%55,400
Jan 14, 20263,960.004,110.003,950.004,080.004,080.002.64%40,600
Jan 13, 20264,005.004,035.003,945.003,975.003,975.00-0.75%58,000
Jan 9, 20263,940.004,030.003,935.004,005.004,005.002.56%36,100
Jan 8, 20264,010.004,010.003,905.003,905.003,905.00-3.22%22,400
Jan 7, 20263,910.004,060.003,910.004,035.004,035.001.77%33,200
Jan 6, 20263,945.003,995.003,945.003,965.003,965.001.28%29,600
Jan 5, 20263,845.003,935.003,830.003,915.003,915.002.35%28,000
Dec 30, 20253,885.003,895.003,810.003,825.003,825.00-2.67%27,400
Dec 29, 20254,000.004,000.003,880.003,930.003,930.00-2.00%79,800
Dec 26, 20254,095.004,095.003,995.004,010.003,935.00-1.47%84,700
Dec 25, 20253,990.004,135.003,990.004,070.003,993.882.13%48,900
Dec 24, 20254,025.004,050.003,985.003,985.003,910.47-0.62%29,500
Dec 23, 20254,015.004,065.003,980.004,010.003,935.001.13%46,300
Dec 22, 20253,955.004,125.003,930.003,965.003,890.843.93%100,600
Dec 19, 20253,810.003,850.003,785.003,815.003,743.651.33%28,000
Dec 18, 20253,775.003,845.003,765.003,765.003,694.58-2.08%45,100
Dec 17, 20253,695.003,845.003,665.003,845.003,773.095.34%77,700
Dec 16, 20253,700.003,700.003,610.003,650.003,581.73-1.75%86,400
Dec 15, 20253,645.003,715.003,645.003,715.003,645.521.78%84,400
Dec 12, 20253,640.003,680.003,640.003,650.003,581.732.10%48,000
Dec 11, 20253,635.003,650.003,570.003,575.003,508.14-1.79%38,300
Dec 10, 20253,590.003,655.003,580.003,640.003,571.921.68%24,300
Dec 9, 20253,600.003,610.003,565.003,580.003,513.04-0.28%19,600
Dec 8, 20253,550.003,605.003,550.003,590.003,522.861.41%32,800
Dec 5, 20253,570.003,580.003,540.003,540.003,473.79-0.98%16,700
Dec 4, 20253,585.003,610.003,570.003,575.003,508.14-0.28%16,400
Dec 3, 20253,655.003,665.003,585.003,585.003,517.95-1.78%14,200
Dec 2, 20253,735.003,735.003,620.003,650.003,581.73-2.14%21,500
Dec 1, 20253,700.003,730.003,665.003,730.003,660.241.08%19,900