TAKI CHEMICAL CO.,LTD.(4025) Historical

52 Week High Mar 31, 2026

5,420 JPY

52 Week Low Jun 24, 2025

2,804 JPY

Yearly High Mar 31, 2026

5,420 JPY

Yearly Low Mar 9, 2026

3,550 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 1, 2026	4,250	4,360	4,215	4,335	+85	+2.00%	44,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 31, 2026	5,350	5,420	4,250	4,250	-1,000	-19.05%	652,800
Mar 30, 2026	5,100	5,390	4,980	5,250	+150	+2.94%	283,100
Mar 27, 2026	5,070	5,150	4,930	5,100	+30	+0.59%	170,700
Mar 26, 2026	4,925	5,070	4,880	5,070	+250	+5.19%	136,400
Mar 25, 2026	4,570	4,845	4,570	4,820	+315	+6.99%	92,200
Mar 24, 2026	4,655	4,790	4,470	4,505	-130	-2.80%	101,300
Mar 23, 2026	4,560	4,680	4,475	4,635	+215	+4.86%	186,100
Mar 19, 2026	4,500	4,565	4,365	4,420	-95	-2.10%	68,900
Mar 18, 2026	4,370	4,555	4,345	4,515	+180	+4.15%	68,000
Mar 17, 2026	4,325	4,420	4,255	4,335	+5	+0.12%	95,000
Mar 16, 2026	4,090	4,395	4,045	4,330	+310	+7.71%	177,000
Mar 13, 2026	3,945	4,100	3,920	4,020	+85	+2.16%	96,100
Mar 12, 2026	3,850	3,935	3,800	3,935	+70	+1.81%	38,200
Mar 11, 2026	3,820	3,930	3,820	3,865	+70	+1.84%	51,700
Mar 10, 2026	3,720	3,815	3,680	3,795	+135	+3.69%	49,200
Mar 9, 2026	3,645	3,715	3,550	3,660	-55	-1.48%	61,100
Mar 6, 2026	3,730	3,755	3,670	3,715	-85	-2.24%	29,700
Mar 5, 2026	3,770	3,850	3,750	3,800	+150	+4.11%	47,800
Mar 4, 2026	3,770	3,840	3,635	3,650	-140	-3.69%	75,400
Mar 3, 2026	3,850	3,865	3,790	3,790	-45	-1.17%	69,200