kabutan

TAKI CHEMICAL CO.,LTD.(4025) Historical

4025
TSE Prime
TAKI CHEMICAL CO.,LTD.
3,010
JPY
+47
(+1.59%)
Aug 5, 3:30 pm JST
20.46
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2024
4,125 JPY
52 Week Low Jun 24, 2025
2,804 JPY
Yearly High Mar 24, 2025
3,555 JPY
Yearly Low Jun 24, 2025
2,804 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,940 3,010 2,924 3,010 +79 +2.70% 51,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,839 2,945 2,808 2,931 +88 +3.10% 297,400
Jun, 2025 2,910 2,956 2,804 2,843 -70 -2.40% 238,900
May, 2025 3,120 3,185 2,847 2,913 -227 -7.23% 249,100
Apr, 2025 3,175 3,215 2,812 3,140 -30 -0.95% 229,500
Mar, 2025 3,395 3,555 3,170 3,170 -200 -5.93% 206,200
Feb, 2025 3,320 3,550 3,250 3,370 +30 +0.90% 172,000
Jan, 2025 3,440 3,440 3,205 3,340 -110 -3.19% 183,400
Dec, 2024 3,455 3,585 3,435 3,450 -15 -0.43% 607,400
Nov, 2024 3,645 3,710 3,455 3,465 -250 -6.73% 173,900
Oct, 2024 3,870 3,875 3,550 3,715 -110 -2.88% 172,200
Sep, 2024 3,965 4,030 3,690 3,825 -125 -3.16% 240,100
Aug, 2024 4,490 4,505 3,340 3,950 -520 -11.63% 230,300
Jul, 2024 4,460 4,500 4,135 4,470 +40 +0.90% 220,500
Jun, 2024 4,050 4,545 3,865 4,430 +400 +9.93% 314,300
May, 2024 4,015 4,065 3,800 4,030 +100 +2.54% 235,500
Apr, 2024 3,810 3,945 3,555 3,930 +120 +3.15% 310,600
Mar, 2024 3,550 3,865 3,415 3,810 +225 +6.28% 417,800
Feb, 2024 3,155 3,760 3,115 3,585 +415 +13.09% 416,000
Jan, 2024 3,220 3,300 3,105 3,170 -45 -1.40% 322,600
Dec, 2023 3,160 3,665 3,135 3,215 +55 +1.74% 745,800