TAKI CHEMICAL CO.,LTD.(4025) Historical

52 Week High Sep 29, 2025

3,985 JPY

52 Week Low Jun 24, 2025

2,804 JPY

Yearly High Sep 29, 2025

3,985 JPY

Yearly Low Jun 24, 2025

2,804 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,570	3,580	3,550	3,560	-15	-0.42%	7,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,585	3,610	3,570	3,575	-10	-0.28%	16,400
Dec 3, 2025	3,655	3,665	3,585	3,585	-65	-1.78%	14,200
Dec 2, 2025	3,735	3,735	3,620	3,650	-80	-2.14%	21,500
Dec 1, 2025	3,700	3,730	3,665	3,730	+40	+1.08%	19,900
Nov 28, 2025	3,660	3,690	3,660	3,690	+55	+1.51%	14,200
Nov 27, 2025	3,670	3,670	3,630	3,635	0	0.00%	22,700
Nov 26, 2025	3,590	3,655	3,590	3,635	+35	+0.97%	15,900
Nov 25, 2025	3,605	3,635	3,570	3,600	+30	+0.84%	21,400
Nov 21, 2025	3,485	3,570	3,485	3,570	+45	+1.28%	12,400
Nov 20, 2025	3,500	3,535	3,495	3,525	+30	+0.86%	13,200
Nov 19, 2025	3,500	3,540	3,480	3,495	-10	-0.29%	11,800
Nov 18, 2025	3,565	3,565	3,505	3,505	-65	-1.82%	16,800
Nov 17, 2025	3,595	3,605	3,565	3,570	-25	-0.70%	11,800
Nov 14, 2025	3,605	3,605	3,560	3,595	-15	-0.42%	9,800
Nov 13, 2025	3,560	3,625	3,560	3,610	+40	+1.12%	11,200
Nov 12, 2025	3,535	3,600	3,535	3,570	-5	-0.14%	22,500
Nov 11, 2025	3,615	3,635	3,530	3,575	-55	-1.52%	30,000
Nov 10, 2025	3,755	3,790	3,600	3,630	-55	-1.49%	41,900
Nov 7, 2025	3,745	3,745	3,680	3,685	-65	-1.73%	13,400
Nov 6, 2025	3,715	3,820	3,710	3,750	+35	+0.94%	28,800