Skip to main content
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
3,470.00
+65.00 (1.91%)
Mar 10, 2026, 2:09 PM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,270.003,410.003,235.003,405.003,405.00-1.59%25,400
Mar 6, 20263,490.003,580.003,430.003,460.003,460.00-2.26%17,400
Mar 5, 20263,480.003,660.003,480.003,540.003,540.004.89%9,100
Mar 4, 20263,480.003,520.003,275.003,375.003,375.00-6.25%27,100
Mar 3, 20263,715.003,740.003,600.003,600.003,600.00-3.49%19,400
Mar 2, 20263,815.003,825.003,730.003,730.003,730.00-5.09%14,400
Feb 27, 20263,790.003,945.003,790.003,930.003,930.003.69%15,200
Feb 26, 20263,840.003,900.003,790.003,790.003,790.00-1.30%14,000
Feb 25, 20263,770.003,885.003,765.003,840.003,840.001.99%23,900
Feb 24, 20263,560.003,795.003,560.003,765.003,765.005.17%39,300
Feb 20, 20263,535.003,615.003,510.003,580.003,580.001.42%10,800
Feb 19, 20263,560.003,560.003,530.003,530.003,530.00-0.98%4,700
Feb 18, 20263,560.003,585.003,525.003,565.003,565.001.28%7,300
Feb 17, 20263,590.003,590.003,510.003,520.003,520.00-1.95%10,000
Feb 16, 20263,450.003,630.003,435.003,590.003,590.005.12%29,700
Feb 13, 20263,450.003,590.003,400.003,415.003,415.000.89%41,600
Feb 12, 20263,260.003,385.003,260.003,385.003,385.003.99%20,600
Feb 10, 20263,230.003,260.003,215.003,255.003,255.000.46%6,400
Feb 9, 20263,205.003,255.003,180.003,240.003,240.002.53%6,900
Feb 6, 20263,200.003,205.003,130.003,160.003,160.00-2.47%7,000
Feb 5, 20263,250.003,265.003,205.003,240.003,240.000.47%5,700
Feb 4, 20263,190.003,225.003,190.003,225.003,225.001.10%2,900
Feb 3, 20263,135.003,240.003,135.003,190.003,190.002.57%12,200
Feb 2, 20263,140.003,165.003,105.003,110.003,110.00-0.96%3,900
Jan 30, 20263,100.003,160.003,085.003,140.003,140.000.32%4,100
Jan 29, 20263,120.003,130.003,060.003,130.003,130.00-0.32%6,400
Jan 28, 20263,150.003,165.003,125.003,140.003,140.00-1.57%4,600
Jan 27, 20263,185.003,190.003,145.003,190.003,190.000.31%5,600
Jan 26, 20263,200.003,200.003,180.003,180.003,180.00-0.93%5,500
Jan 23, 20263,265.003,295.003,205.003,210.003,210.00-1.38%5,300
Jan 22, 20263,230.003,260.003,225.003,255.003,255.000.93%2,800
Jan 21, 20263,225.003,225.003,180.003,225.003,225.00-1.23%8,000
Jan 20, 20263,290.003,290.003,220.003,265.003,265.000.15%6,600
Jan 19, 20263,305.003,320.003,260.003,260.003,260.00-1.06%6,600
Jan 16, 20263,320.003,325.003,280.003,295.003,295.00-0.75%3,900
Jan 15, 20263,260.003,360.003,260.003,320.003,320.001.68%10,300
Jan 14, 20263,255.003,295.003,220.003,265.003,265.000.31%8,600
Jan 13, 20263,270.003,290.003,240.003,255.003,255.000.77%12,200
Jan 9, 20263,240.003,250.003,200.003,230.003,230.00-0.31%5,300
Jan 8, 20263,225.003,260.003,215.003,240.003,240.000.62%6,000
Jan 7, 20263,220.003,265.003,205.003,220.003,220.00-14,500
Jan 6, 20263,230.003,280.003,220.003,220.003,220.000.31%17,600
Jan 5, 20263,145.003,220.003,140.003,210.003,210.003.38%17,900
Dec 30, 20253,130.003,140.003,100.003,105.003,105.00-0.80%5,900
Dec 29, 20253,075.003,145.003,075.003,130.003,130.002.29%8,700
Dec 26, 20253,040.003,060.003,015.003,060.003,060.000.66%7,100
Dec 25, 20253,065.003,065.003,035.003,040.003,040.00-0.65%7,300
Dec 24, 20253,080.003,085.003,050.003,060.003,060.00-4,400
Dec 23, 20253,060.003,105.003,060.003,060.003,060.00-6,900
Dec 22, 20253,075.003,095.003,045.003,060.003,060.000.66%10,200
Dec 19, 20253,045.003,060.003,030.003,040.003,040.00-0.16%4,700
Dec 18, 20253,075.003,080.003,045.003,045.003,045.00-0.98%5,300
Dec 17, 20253,030.003,080.003,000.003,075.003,075.001.65%8,600
Dec 16, 20253,065.003,065.003,025.003,025.003,025.00-0.98%4,300
Dec 15, 20253,005.003,090.003,005.003,055.003,055.003.00%17,900
Dec 12, 20252,948.002,966.002,942.002,966.002,966.000.88%7,600
Dec 11, 20252,990.002,991.002,940.002,940.002,940.00-0.74%9,100
Dec 10, 20252,983.002,990.002,962.002,962.002,962.00-0.34%4,500
Dec 9, 20252,988.003,020.002,957.002,972.002,972.00-0.73%9,600
Dec 8, 20252,999.003,005.002,982.002,994.002,994.000.40%5,300
Dec 5, 20252,993.002,998.002,978.002,982.002,982.00-0.37%5,000
Dec 4, 20252,992.003,010.002,985.002,993.002,993.000.10%6,100
Dec 3, 20253,010.003,020.002,990.002,990.002,990.00-0.33%7,100
Dec 2, 20253,035.003,035.002,995.003,000.003,000.00-1.15%7,600
Dec 1, 20253,085.003,125.003,035.003,035.003,035.00-0.49%10,300
Nov 28, 20253,020.003,050.003,020.003,050.003,050.001.16%9,300
Nov 27, 20253,035.003,040.003,005.003,015.003,015.000.17%7,300
Nov 26, 20253,015.003,035.003,010.003,010.003,010.00-0.17%10,400
Nov 25, 20252,990.003,050.002,988.003,015.003,015.001.24%16,000
Nov 21, 20252,970.003,015.002,952.002,978.002,978.00-0.73%7,700
Nov 20, 20253,015.003,050.002,999.003,000.003,000.000.50%10,600
Nov 19, 20253,010.003,015.002,964.002,985.002,985.00-0.50%15,200
Nov 18, 20253,050.003,065.003,000.003,000.003,000.00-1.64%15,700
Nov 17, 20253,110.003,110.003,050.003,050.003,050.00-0.81%17,800
Nov 14, 20253,055.003,100.003,030.003,075.003,075.00-2.54%30,400
Nov 13, 20252,980.003,155.002,961.003,155.003,155.0015.06%121,800
Nov 12, 20252,764.002,764.002,700.002,742.002,742.00-0.44%20,900
Nov 11, 20252,774.002,774.002,740.002,754.002,754.000.15%4,400
Nov 10, 20252,714.002,780.002,714.002,750.002,750.001.33%11,100
Nov 7, 20252,709.002,714.002,661.002,714.002,714.000.56%3,700
Nov 6, 20252,637.002,716.002,637.002,699.002,699.003.05%9,200
Nov 5, 20252,671.002,671.002,605.002,619.002,619.00-3.07%16,300
Nov 4, 20252,712.002,715.002,669.002,702.002,702.000.33%4,500
Oct 31, 20252,709.002,716.002,681.002,693.002,693.00-0.70%3,800
Oct 30, 20252,678.002,714.002,675.002,712.002,712.000.44%4,800
Oct 29, 20252,782.002,784.002,700.002,700.002,700.00-2.14%9,400
Oct 28, 20252,797.002,797.002,750.002,759.002,759.00-1.11%9,100
Oct 27, 20252,776.002,800.002,762.002,790.002,790.000.83%8,800
Oct 24, 20252,779.002,785.002,756.002,767.002,767.00-0.43%6,200
Oct 23, 20252,777.002,782.002,746.002,779.002,779.000.07%6,800
Oct 22, 20252,738.002,812.002,737.002,777.002,777.000.76%12,900
Oct 21, 20252,786.002,788.002,677.002,756.002,756.00-0.22%11,300
Oct 20, 20252,759.002,810.002,759.002,762.002,762.000.11%11,100
Oct 17, 20252,775.002,781.002,718.002,759.002,759.00-0.68%11,800
Oct 16, 20252,721.002,778.002,710.002,778.002,778.002.85%10,800
Oct 15, 20252,666.002,717.002,660.002,701.002,701.002.58%11,100
Oct 14, 20252,684.002,689.002,633.002,633.002,633.00-3.41%18,900
Oct 10, 20252,751.002,766.002,683.002,726.002,726.00-1.37%13,100
Oct 9, 20252,796.002,799.002,756.002,764.002,764.00-0.36%10,600
Oct 8, 20252,799.002,799.002,760.002,774.002,774.00-0.11%5,500