TAKI CHEMICAL CO.,LTD.(4025) Historical

52 Week High Dec 25, 2025

4,135 JPY

52 Week Low Jun 24, 2025

2,804 JPY

Yearly High Dec 25, 2025

4,135 JPY

Yearly Low Jun 24, 2025

2,804 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 10, 2026	4,085	4,090	3,820	3,920	-95	-2.37%	267,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 6, 2026	3,915	4,045	3,890	4,015	+90	+2.29%	114,900
Jan 30, 2026	4,020	4,045	3,825	3,925	-125	-3.09%	124,200
Jan 23, 2026	4,105	4,105	3,855	4,050	-55	-1.34%	143,700
Jan 16, 2026	4,005	4,110	3,945	4,105	+100	+2.50%	176,300
Jan 9, 2026	3,845	4,060	3,830	4,005	+180	+4.71%	149,300
Dec 30, 2025	4,000	4,000	3,810	3,825	-185	-4.61%	107,200
Dec 26, 2025	3,955	4,135	3,930	4,010	+195	+5.11%	310,000
Dec 19, 2025	3,645	3,850	3,610	3,815	+165	+4.52%	321,600
Dec 12, 2025	3,550	3,680	3,550	3,650	+110	+3.11%	163,000
Dec 5, 2025	3,700	3,735	3,540	3,540	-150	-4.07%	88,700
Nov 28, 2025	3,605	3,690	3,570	3,690	+120	+3.36%	74,200
Nov 21, 2025	3,595	3,605	3,480	3,570	-25	-0.70%	66,000
Nov 14, 2025	3,755	3,790	3,530	3,595	-90	-2.44%	115,400
Nov 7, 2025	3,630	3,820	3,610	3,685	+75	+2.08%	92,900
Oct 31, 2025	3,805	3,830	3,590	3,610	-155	-4.12%	79,800
Oct 24, 2025	3,840	3,840	3,740	3,765	-15	-0.40%	53,200
Oct 17, 2025	3,715	3,860	3,705	3,780	0	0.00%	62,800
Oct 10, 2025	3,940	3,975	3,765	3,780	-40	-1.05%	102,900
Oct 3, 2025	3,955	3,985	3,775	3,820	-115	-2.92%	108,200
Sep 26, 2025	3,870	3,955	3,815	3,935	+80	+2.08%	69,900