TAKI CHEMICAL CO.,LTD.(4025) Historical

52 Week High May 14, 2026

5,610 JPY

52 Week Low Jun 24, 2025

2,804 JPY

Yearly High May 14, 2026

5,610 JPY

Yearly Low Mar 9, 2026

3,550 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 22, 2026	5,350	5,420	5,000	5,220	-230	-4.22%	147,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 15, 2026	5,450	+5.21%	5,349	251,600	71,900	35,900	0.50
May 8, 2026	5,180	+10.92%	4,940	182,300	ー	ー	ー
May 1, 2026	4,670	+3.66%	4,569	162,200	85,800	43,600	0.51
Apr 24, 2026	4,505	+3.21%	4,370	210,200	84,900	40,500	0.48
Apr 17, 2026	4,365	-2.13%	4,408	256,700	85,600	43,800	0.51
Apr 10, 2026	4,460	-1.11%	4,460	266,400	89,800	50,100	0.56
Apr 3, 2026	4,510	-11.57%	4,684	1,376,200	92,300	76,100	0.82
Mar 27, 2026	5,100	+15.38%	4,803	686,700	98,100	59,800	0.61
Mar 19, 2026	4,420	+9.95%	4,349	408,900	74,500	39,100	0.52
Mar 13, 2026	4,020	+8.21%	3,856	296,300	66,400	41,600	0.63
Mar 6, 2026	3,715	-4.74%	3,774	260,400	58,700	30,600	0.52
Feb 27, 2026	3,900	+1.83%	3,860	125,500	46,500	51,900	1.12
Feb 20, 2026	3,830	+2.54%	3,850	191,600	45,800	50,900	1.11
Feb 13, 2026	3,735	-6.97%	3,884	317,200	42,500	77,200	1.82
Feb 6, 2026	4,015	+2.29%	3,973	114,900	11,400	32,100	2.82
Jan 30, 2026	3,925	-3.09%	3,953	124,200	12,100	36,200	2.99
Jan 23, 2026	4,050	-1.34%	3,988	143,700	9,700	37,800	3.90
Jan 16, 2026	4,105	+2.50%	4,047	176,300	13,900	45,800	3.29
Jan 9, 2026	4,005	+4.71%	3,970	149,300	14,000	45,300	3.24
Dec 30, 2025	3,825	-4.61%	3,924	107,200	ー	ー	ー