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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 2,950 3,010 2,924 3,010 +26 +0.87% 34,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,921 2,988 2,890 2,984 +77 +2.65% 72,900
Jul 25, 2025 2,886 2,923 2,833 2,907 +21 +0.73% 79,600
Jul 18, 2025 2,896 2,919 2,831 2,886 +16 +0.56% 48,500
Jul 11, 2025 2,831 2,926 2,830 2,870 +39 +1.38% 74,800
Jul 4, 2025 2,850 2,889 2,808 2,831 -24 -0.84% 58,500
Jun 27, 2025 2,815 2,866 2,804 2,855 +50 +1.78% 81,400
Jun 20, 2025 2,860 2,948 2,805 2,805 -42 -1.48% 59,300
Jun 13, 2025 2,882 2,899 2,830 2,847 -41 -1.42% 41,300
Jun 6, 2025 2,910 2,956 2,882 2,888 -25 -0.86% 36,400
May 30, 2025 2,863 2,968 2,847 2,913 +43 +1.50% 41,000
May 23, 2025 2,969 2,994 2,857 2,870 -100 -3.37% 40,300
May 16, 2025 3,140 3,185 2,944 2,970 -135 -4.35% 53,900
May 9, 2025 3,040 3,150 2,990 3,105 +65 +2.14% 76,300
May 2, 2025 3,150 3,180 2,999 3,040 -110 -3.49% 51,300
Apr 25, 2025 3,165 3,215 3,095 3,150 +20 +0.64% 49,700
Apr 18, 2025 3,100 3,130 2,964 3,130 +85 +2.79% 34,400
Apr 11, 2025 2,920 3,060 2,812 3,045 +78 +2.63% 67,300
Apr 4, 2025 3,325 3,335 2,906 2,967 -398 -11.83% 95,600
Mar 28, 2025 3,555 3,555 3,335 3,365 -180 -5.08% 61,000
Mar 21, 2025 3,470 3,550 3,440 3,545 +75 +2.16% 25,400