Skip to main content
Nankai Chemical Company,Limited (TYO:4040)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
+5.00 (0.16%)
Apr 28, 2026, 3:30 PM JST

TYO:4040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,140.003,160.003,010.003,075.003,075.000.16%15,000
Apr 27, 20263,105.003,115.003,070.003,070.003,070.00-1.92%8,500
Apr 24, 20263,175.003,175.003,105.003,130.003,130.00-0.95%6,900
Apr 23, 20263,170.003,175.003,110.003,160.003,160.00-0.16%6,000
Apr 22, 20263,210.003,210.003,155.003,165.003,165.00-1.09%2,600
Apr 21, 20263,215.003,220.003,185.003,200.003,200.00-0.16%6,100
Apr 20, 20263,180.003,205.003,165.003,205.003,205.001.26%7,900
Apr 17, 20263,265.003,265.003,165.003,165.003,165.00-2.31%6,200
Apr 16, 20263,205.003,260.003,180.003,240.003,240.001.09%7,500
Apr 15, 20263,135.003,350.003,135.003,205.003,205.002.40%21,100
Apr 14, 20263,180.003,195.003,130.003,130.003,130.00-0.48%5,000
Apr 13, 20263,100.003,180.003,085.003,145.003,145.001.13%9,900
Apr 10, 20263,185.003,255.003,110.003,110.003,110.00-2.35%4,600
Apr 9, 20263,270.003,330.003,185.003,185.003,185.00-2.60%7,700
Apr 8, 20263,185.003,305.003,185.003,270.003,270.003.97%8,200
Apr 7, 20263,200.003,220.003,130.003,145.003,145.00-0.79%4,600
Apr 6, 20263,200.003,205.003,150.003,170.003,170.000.32%3,700
Apr 3, 20263,200.003,240.003,160.003,160.003,160.00-1.25%7,400
Apr 2, 20263,265.003,315.003,175.003,200.003,200.00-2.44%7,700
Apr 1, 20263,265.003,330.003,185.003,280.003,280.004.13%10,400
Mar 31, 20263,250.003,300.003,135.003,150.003,150.00-2.63%14,400
Mar 30, 20263,180.003,280.003,140.003,235.003,235.00-3.43%13,800
Mar 27, 20263,240.003,380.003,240.003,350.003,315.002.92%9,700
Mar 26, 20263,315.003,325.003,220.003,255.003,220.99-0.46%12,100
Mar 25, 20263,220.003,295.003,200.003,270.003,235.842.51%16,000
Mar 24, 20263,180.003,190.003,090.003,190.003,156.673.74%8,700
Mar 23, 20263,200.003,200.003,045.003,075.003,042.87-5.38%23,000
Mar 19, 20263,300.003,355.003,240.003,250.003,216.04-3.27%19,300
Mar 18, 20263,410.003,420.003,360.003,360.003,324.900.60%7,600
Mar 17, 20263,380.003,395.003,335.003,340.003,305.10-7,800
Mar 16, 20263,325.003,370.003,285.003,340.003,305.10-0.30%11,000
Mar 13, 20263,385.003,405.003,320.003,350.003,315.00-1.33%7,600
Mar 12, 20263,480.003,480.003,395.003,395.003,359.53-2.58%10,900
Mar 11, 20263,515.003,525.003,475.003,485.003,448.590.58%9,400
Mar 10, 20263,425.003,545.003,420.003,465.003,428.801.76%14,100
Mar 9, 20263,270.003,410.003,235.003,405.003,369.43-1.59%25,400
Mar 6, 20263,490.003,580.003,430.003,460.003,423.85-2.26%17,400
Mar 5, 20263,480.003,660.003,480.003,540.003,503.014.89%9,100
Mar 4, 20263,480.003,520.003,275.003,375.003,339.74-6.25%27,100
Mar 3, 20263,715.003,740.003,600.003,600.003,562.39-3.49%19,400
Mar 2, 20263,815.003,825.003,730.003,730.003,691.03-5.09%14,400
Feb 27, 20263,790.003,945.003,790.003,930.003,888.943.69%15,200
Feb 26, 20263,840.003,900.003,790.003,790.003,750.40-1.30%14,000
Feb 25, 20263,770.003,885.003,765.003,840.003,799.881.99%23,900
Feb 24, 20263,560.003,795.003,560.003,765.003,725.665.17%39,300
Feb 20, 20263,535.003,615.003,510.003,580.003,542.601.42%10,800
Feb 19, 20263,560.003,560.003,530.003,530.003,493.12-0.98%4,700
Feb 18, 20263,560.003,585.003,525.003,565.003,527.751.28%7,300
Feb 17, 20263,590.003,590.003,510.003,520.003,483.22-1.95%10,000
Feb 16, 20263,450.003,630.003,435.003,590.003,552.495.12%29,700
Feb 13, 20263,450.003,590.003,400.003,415.003,379.320.89%41,600
Feb 12, 20263,260.003,385.003,260.003,385.003,349.633.99%20,600
Feb 10, 20263,230.003,260.003,215.003,255.003,220.990.46%6,400
Feb 9, 20263,205.003,255.003,180.003,240.003,206.152.53%6,900
Feb 6, 20263,200.003,205.003,130.003,160.003,126.99-2.47%7,000
Feb 5, 20263,250.003,265.003,205.003,240.003,206.150.47%5,700
Feb 4, 20263,190.003,225.003,190.003,225.003,191.311.10%2,900
Feb 3, 20263,135.003,240.003,135.003,190.003,156.672.57%12,200
Feb 2, 20263,140.003,165.003,105.003,110.003,077.51-0.96%3,900
Jan 30, 20263,100.003,160.003,085.003,140.003,107.190.32%4,100
Jan 29, 20263,120.003,130.003,060.003,130.003,097.30-0.32%6,400
Jan 28, 20263,150.003,165.003,125.003,140.003,107.19-1.57%4,600
Jan 27, 20263,185.003,190.003,145.003,190.003,156.670.31%5,600
Jan 26, 20263,200.003,200.003,180.003,180.003,146.78-0.93%5,500
Jan 23, 20263,265.003,295.003,205.003,210.003,176.46-1.38%5,300
Jan 22, 20263,230.003,260.003,225.003,255.003,220.990.93%2,800
Jan 21, 20263,225.003,225.003,180.003,225.003,191.31-1.23%8,000
Jan 20, 20263,290.003,290.003,220.003,265.003,230.890.15%6,600
Jan 19, 20263,305.003,320.003,260.003,260.003,225.94-1.06%6,600
Jan 16, 20263,320.003,325.003,280.003,295.003,260.57-0.75%3,900
Jan 15, 20263,260.003,360.003,260.003,320.003,285.311.68%10,300
Jan 14, 20263,255.003,295.003,220.003,265.003,230.890.31%8,600
Jan 13, 20263,270.003,290.003,240.003,255.003,220.990.77%12,200
Jan 9, 20263,240.003,250.003,200.003,230.003,196.25-0.31%5,300
Jan 8, 20263,225.003,260.003,215.003,240.003,206.150.62%6,000
Jan 7, 20263,220.003,265.003,205.003,220.003,186.36-14,500
Jan 6, 20263,230.003,280.003,220.003,220.003,186.360.31%17,600
Jan 5, 20263,145.003,220.003,140.003,210.003,176.463.38%17,900
Dec 30, 20253,130.003,140.003,100.003,105.003,072.56-0.80%5,900
Dec 29, 20253,075.003,145.003,075.003,130.003,097.302.29%8,700
Dec 26, 20253,040.003,060.003,015.003,060.003,028.030.66%7,100
Dec 25, 20253,065.003,065.003,035.003,040.003,008.24-0.65%7,300
Dec 24, 20253,080.003,085.003,050.003,060.003,028.03-4,400
Dec 23, 20253,060.003,105.003,060.003,060.003,028.03-6,900
Dec 22, 20253,075.003,095.003,045.003,060.003,028.030.66%10,200
Dec 19, 20253,045.003,060.003,030.003,040.003,008.24-0.16%4,700
Dec 18, 20253,075.003,080.003,045.003,045.003,013.19-0.98%5,300
Dec 17, 20253,030.003,080.003,000.003,075.003,042.871.65%8,600
Dec 16, 20253,065.003,065.003,025.003,025.002,993.40-0.98%4,300
Dec 15, 20253,005.003,090.003,005.003,055.003,023.083.00%17,900
Dec 12, 20252,948.002,966.002,942.002,966.002,935.010.88%7,600
Dec 11, 20252,990.002,991.002,940.002,940.002,909.28-0.74%9,100
Dec 10, 20252,983.002,990.002,962.002,962.002,931.05-0.34%4,500
Dec 9, 20252,988.003,020.002,957.002,972.002,940.95-0.73%9,600
Dec 8, 20252,999.003,005.002,982.002,994.002,962.720.40%5,300
Dec 5, 20252,993.002,998.002,978.002,982.002,950.84-0.37%5,000
Dec 4, 20252,992.003,010.002,985.002,993.002,961.730.10%6,100
Dec 3, 20253,010.003,020.002,990.002,990.002,958.76-0.33%7,100
Dec 2, 20253,035.003,035.002,995.003,000.002,968.66-1.15%7,600
Dec 1, 20253,085.003,125.003,035.003,035.003,003.29-0.49%10,300