TAKI CHEMICAL CO.,LTD.(4025) Historical

52 Week High Dec 25, 2025

4,135 JPY

52 Week Low Jun 24, 2025

2,804 JPY

Yearly High Dec 25, 2025

4,135 JPY

Yearly Low Jun 24, 2025

2,804 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 10, 2026	3,905	3,970	3,850	3,920	+65	+1.69%	90,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 9, 2026	4,085	4,090	3,820	3,855	-160	-3.99%	87,300
Feb 6, 2026	3,990	4,020	3,950	4,015	-5	-0.12%	17,600
Feb 5, 2026	4,020	4,045	4,005	4,020	+30	+0.75%	18,900
Feb 4, 2026	3,915	4,020	3,915	3,990	+40	+1.01%	21,300
Feb 3, 2026	3,930	3,990	3,930	3,950	+60	+1.54%	29,700
Feb 2, 2026	3,915	3,985	3,890	3,890	-35	-0.89%	27,400
Jan 30, 2026	3,960	3,970	3,905	3,925	-35	-0.88%	19,200
Jan 29, 2026	3,890	3,980	3,825	3,960	+85	+2.19%	26,100
Jan 28, 2026	3,985	3,985	3,875	3,875	-150	-3.73%	22,500
Jan 27, 2026	3,970	4,045	3,940	4,025	+55	+1.39%	29,200
Jan 26, 2026	4,020	4,030	3,955	3,970	-80	-1.98%	27,200
Jan 23, 2026	4,035	4,050	4,005	4,050	-15	-0.37%	12,100
Jan 22, 2026	3,975	4,080	3,975	4,065	+125	+3.17%	30,400
Jan 21, 2026	3,900	3,940	3,855	3,940	-25	-0.63%	28,200
Jan 20, 2026	3,975	3,995	3,930	3,965	-30	-0.75%	26,800
Jan 19, 2026	4,105	4,105	3,965	3,995	-110	-2.68%	46,200
Jan 16, 2026	4,060	4,110	4,055	4,105	+10	+0.24%	22,300
Jan 15, 2026	4,080	4,110	4,030	4,095	+15	+0.37%	55,400
Jan 14, 2026	3,960	4,110	3,950	4,080	+105	+2.64%	40,600
Jan 13, 2026	4,005	4,035	3,945	3,975	-30	-0.75%	58,000