kabutan

TAKI CHEMICAL CO.,LTD.(4025) Historical

4025
TSE Prime
TAKI CHEMICAL CO.,LTD.
3,555
JPY
-20
(-0.56%)
Dec 5, 1:25 pm JST
22.92
USD
Dec 4, 11:25 pm EST
Result
PTS
outside of trading hours
3,563.5
Dec 5, 1:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
3,985 JPY
52 Week Low Jun 24, 2025
2,804 JPY
Yearly High Sep 29, 2025
3,985 JPY
Yearly Low Jun 24, 2025
2,804 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,700 3,735 3,550 3,555 -135 -3.66% 79,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 19, 2025 3,920 3,950 3,785 3,855 -50 -1.28% 87,800
Sep 12, 2025 3,730 3,950 3,670 3,905 +185 +4.97% 210,800
Sep 5, 2025 3,590 3,835 3,560 3,720 +130 +3.62% 142,300
Aug 29, 2025 3,755 3,815 3,590 3,590 -165 -4.39% 136,300
Aug 22, 2025 3,415 3,785 3,415 3,755 +340 +9.96% 236,300
Aug 15, 2025 3,320 3,440 3,295 3,415 +115 +3.48% 157,600
Aug 8, 2025 2,950 3,330 2,924 3,300 +316 +10.59% 206,500
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