MANAC Chemical Partners Co.,Ltd (TYO:4360)
Japan
· Delayed Price · Currency is JPY 917.00
+7.00 (0.77%)
Apr 28, 2026, 3:30 PM JST
TYO:4360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12.42% | 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 |
| Mar 9, 2026 | 1,025.00 | 1,033.00 | 980.00 | 1,020.00 | 1,014.59 | -5.99% | 56,900 |
| Mar 6, 2026 | 1,087.00 | 1,107.00 | 1,036.00 | 1,085.00 | 1,079.24 | -0.55% | 33,000 |
| Mar 5, 2026 | 1,067.00 | 1,111.00 | 1,059.00 | 1,091.00 | 1,085.21 | 6.86% | 33,300 |
| Mar 4, 2026 | 1,064.00 | 1,079.00 | 998.00 | 1,021.00 | 1,015.58 | -9.16% | 123,300 |
| Mar 3, 2026 | 1,163.00 | 1,180.00 | 1,115.00 | 1,124.00 | 1,118.03 | -2.26% | 48,000 |
| Mar 2, 2026 | 1,075.00 | 1,150.00 | 1,069.00 | 1,150.00 | 1,143.90 | 3.51% | 71,900 |
| Feb 27, 2026 | 1,135.00 | 1,163.00 | 1,080.00 | 1,111.00 | 1,105.10 | 0.09% | 137,500 |
| Feb 26, 2026 | 960.00 | 1,110.00 | 960.00 | 1,110.00 | 1,104.11 | 15.63% | 258,700 |
| Feb 25, 2026 | 965.00 | 965.00 | 933.00 | 960.00 | 954.90 | 0.10% | 15,700 |
| Feb 24, 2026 | 930.00 | 959.00 | 901.00 | 959.00 | 953.91 | 2.90% | 28,300 |
| Feb 20, 2026 | 969.00 | 969.00 | 923.00 | 932.00 | 927.05 | -4.80% | 54,600 |
| Feb 19, 2026 | 1,003.00 | 1,010.00 | 974.00 | 979.00 | 973.80 | -1.71% | 42,700 |
| Feb 18, 2026 | 1,006.00 | 1,025.00 | 970.00 | 996.00 | 990.71 | 1.63% | 42,600 |
| Feb 17, 2026 | 1,000.00 | 1,006.00 | 973.00 | 980.00 | 974.80 | -2.20% | 40,400 |
| Feb 16, 2026 | 986.00 | 1,035.00 | 971.00 | 1,002.00 | 996.68 | 9.99% | 123,700 |
| Feb 13, 2026 | 1,000.00 | 1,000.00 | 910.00 | 911.00 | 906.16 | -10.33% | 88,500 |
| Feb 12, 2026 | 980.00 | 1,029.00 | 966.00 | 1,016.00 | 1,010.61 | 7.63% | 105,300 |
| Feb 10, 2026 | 940.00 | 963.00 | 928.00 | 944.00 | 938.99 | 1.51% | 50,400 |
| Feb 9, 2026 | 976.00 | 978.00 | 922.00 | 930.00 | 925.06 | 1.53% | 128,200 |
| Feb 6, 2026 | 858.00 | 957.00 | 843.00 | 916.00 | 911.14 | 6.14% | 180,500 |
| Feb 5, 2026 | 868.00 | 883.00 | 859.00 | 863.00 | 858.42 | -0.58% | 27,000 |
| Feb 4, 2026 | 830.00 | 879.00 | 824.00 | 868.00 | 863.39 | 6.37% | 28,100 |
| Feb 3, 2026 | 829.00 | 844.00 | 815.00 | 816.00 | 811.67 | -0.73% | 18,100 |
| Feb 2, 2026 | 840.00 | 857.00 | 810.00 | 822.00 | 817.64 | -2.14% | 39,600 |
| Jan 30, 2026 | 813.00 | 851.00 | 810.00 | 840.00 | 835.54 | 2.69% | 17,300 |
| Jan 29, 2026 | 828.00 | 842.00 | 810.00 | 818.00 | 813.66 | -0.49% | 25,200 |
| Jan 28, 2026 | 800.00 | 830.00 | 784.00 | 822.00 | 817.64 | 2.49% | 50,800 |
| Jan 27, 2026 | 823.00 | 825.00 | 799.00 | 802.00 | 797.74 | -1.96% | 29,700 |
| Jan 26, 2026 | 837.00 | 841.00 | 817.00 | 818.00 | 813.66 | -2.62% | 24,100 |
| Jan 23, 2026 | 842.00 | 853.00 | 805.00 | 840.00 | 835.54 | 1.33% | 53,200 |
| Jan 22, 2026 | 869.00 | 940.00 | 804.00 | 829.00 | 824.60 | -2.93% | 164,300 |
| Jan 21, 2026 | 786.00 | 864.00 | 736.00 | 854.00 | 849.47 | 2.77% | 109,500 |
| Jan 20, 2026 | 805.00 | 847.00 | 761.00 | 831.00 | 826.59 | 5.06% | 119,600 |
| Jan 19, 2026 | 740.00 | 791.00 | 736.00 | 791.00 | 786.80 | 6.89% | 64,200 |
| Jan 16, 2026 | 741.00 | 753.00 | 730.00 | 740.00 | 736.07 | -1.07% | 14,700 |
| Jan 15, 2026 | 728.00 | 749.00 | 728.00 | 748.00 | 744.03 | 2.75% | 22,000 |
| Jan 14, 2026 | 709.00 | 741.00 | 709.00 | 728.00 | 724.14 | 2.97% | 16,800 |
| Jan 13, 2026 | 709.00 | 720.00 | 698.00 | 707.00 | 703.25 | 1.29% | 14,900 |
| Jan 9, 2026 | 705.00 | 707.00 | 695.00 | 698.00 | 694.30 | -0.85% | 12,700 |
| Jan 8, 2026 | 716.00 | 716.00 | 703.00 | 704.00 | 700.26 | -1.54% | 13,600 |
| Jan 7, 2026 | 712.00 | 725.00 | 710.00 | 715.00 | 711.20 | -1.11% | 21,400 |
| Jan 6, 2026 | 741.00 | 744.00 | 710.00 | 723.00 | 719.16 | -2.56% | 27,800 |
| Jan 5, 2026 | 681.00 | 742.00 | 681.00 | 742.00 | 738.06 | 9.12% | 53,100 |
| Dec 30, 2025 | 678.00 | 685.00 | 668.00 | 680.00 | 676.39 | 0.29% | 15,300 |
| Dec 29, 2025 | 668.00 | 698.00 | 662.00 | 678.00 | 674.40 | 2.73% | 22,900 |
| Dec 26, 2025 | 666.00 | 666.00 | 656.00 | 660.00 | 656.50 | 0.61% | 15,300 |
| Dec 25, 2025 | 675.00 | 675.00 | 651.00 | 656.00 | 652.52 | -2.09% | 15,100 |
| Dec 24, 2025 | 660.00 | 676.00 | 660.00 | 670.00 | 666.44 | 3.40% | 16,500 |
| Dec 23, 2025 | 647.00 | 655.00 | 647.00 | 648.00 | 644.56 | 0.31% | 5,600 |
| Dec 22, 2025 | 651.00 | 651.00 | 641.00 | 646.00 | 642.57 | 0.47% | 5,600 |
| Dec 19, 2025 | 638.00 | 648.00 | 633.00 | 643.00 | 639.59 | 1.26% | 9,200 |
| Dec 18, 2025 | 630.00 | 644.00 | 630.00 | 635.00 | 631.63 | 0.79% | 7,400 |
| Dec 17, 2025 | 653.00 | 653.00 | 630.00 | 630.00 | 626.66 | -2.17% | 10,400 |
| Dec 16, 2025 | 620.00 | 660.00 | 617.00 | 644.00 | 640.58 | 5.06% | 26,200 |
| Dec 15, 2025 | 616.00 | 618.00 | 613.00 | 613.00 | 609.75 | -0.33% | 4,300 |
| Dec 12, 2025 | 618.00 | 619.00 | 613.00 | 615.00 | 611.74 | -0.32% | 9,600 |
| Dec 11, 2025 | 611.00 | 617.00 | 605.00 | 617.00 | 613.73 | 0.49% | 7,300 |
| Dec 10, 2025 | 621.00 | 622.00 | 600.00 | 614.00 | 610.74 | 0.49% | 8,900 |
| Dec 9, 2025 | 612.00 | 617.00 | 611.00 | 611.00 | 607.76 | -0.81% | 5,300 |
| Dec 8, 2025 | 615.00 | 616.00 | 601.00 | 616.00 | 612.73 | 0.49% | 15,500 |
| Dec 5, 2025 | 621.00 | 621.00 | 605.00 | 613.00 | 609.75 | -1.13% | 4,300 |
| Dec 4, 2025 | 617.00 | 621.00 | 611.00 | 620.00 | 616.71 | 0.16% | 7,700 |
| Dec 3, 2025 | 618.00 | 625.00 | 596.00 | 619.00 | 615.71 | 1.14% | 21,800 |
| Dec 2, 2025 | 627.00 | 644.00 | 612.00 | 612.00 | 608.75 | -3.01% | 11,400 |
| Dec 1, 2025 | 643.00 | 659.00 | 621.00 | 631.00 | 627.65 | -1.10% | 14,500 |