TAKI CHEMICAL CO.,LTD.(4025) Historical

52 Week High Mar 31, 2026

5,420 JPY

52 Week Low Jun 24, 2025

2,804 JPY

Yearly High Mar 31, 2026

5,420 JPY

Yearly Low Mar 9, 2026

3,550 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 1, 2026	5,100	5,420	4,210	4,360	-740	-14.51%	1,087,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 27, 2026	4,560	5,150	4,470	5,100	+680	+15.38%	686,700
Mar 19, 2026	4,090	4,565	4,045	4,420	+400	+9.95%	408,900
Mar 13, 2026	3,645	4,100	3,550	4,020	+305	+8.21%	296,300
Mar 6, 2026	3,845	3,870	3,635	3,715	-185	-4.74%	260,400
Feb 27, 2026	3,825	3,940	3,790	3,900	+70	+1.83%	125,500
Feb 20, 2026	3,745	4,035	3,730	3,830	+95	+2.54%	191,600
Feb 13, 2026	4,085	4,090	3,720	3,735	-280	-6.97%	317,200
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