kabutan

NANKAI CHEMICAL COMPANY,LIMITED(4040) Historical

4040
TSE Standard
NANKAI CHEMICAL COMPANY,LIMITED
2,982
JPY
-11
(-0.37%)
Dec 5, 3:30 pm JST
19.29
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,986.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High May 19, 2025
3,720 JPY
52 Week Low Dec 6, 2024
1,950 JPY
Yearly High May 19, 2025
3,720 JPY
Yearly Low Apr 7, 2025
2,001 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,085 3,125 2,978 2,982 -68 -2.23% 36,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,990 3,050 2,988 3,050 +72 +2.42% 43,000
Nov 21, 2025 3,110 3,110 2,952 2,978 -97 -3.15% 67,000
Nov 14, 2025 2,714 3,155 2,700 3,075 +361 +13.30% 188,600
Nov 7, 2025 2,712 2,716 2,605 2,714 +21 +0.78% 33,700
Oct 31, 2025 2,776 2,800 2,675 2,693 -74 -2.67% 35,900
Oct 24, 2025 2,759 2,812 2,677 2,767 +8 +0.29% 48,300
Oct 17, 2025 2,684 2,781 2,633 2,759 +33 +1.21% 52,600
Oct 10, 2025 2,740 2,799 2,683 2,726 -11 -0.40% 48,700
Oct 3, 2025 2,833 2,833 2,650 2,737 -96 -3.39% 77,700
Sep 26, 2025 2,901 2,910 2,824 2,833 -68 -2.34% 33,700
Sep 19, 2025 2,911 2,923 2,860 2,901 +1 +0.03% 28,400
Sep 12, 2025 2,946 2,950 2,889 2,900 -45 -1.53% 25,700
Sep 5, 2025 2,935 2,987 2,888 2,945 +41 +1.41% 44,000
Aug 29, 2025 2,895 2,924 2,863 2,904 +46 +1.61% 36,500
Aug 22, 2025 2,881 2,900 2,820 2,858 -33 -1.14% 67,700
Aug 15, 2025 3,180 3,245 2,872 2,891 -244 -7.78% 174,200
Aug 8, 2025 3,120 3,190 3,100 3,135 -45 -1.42% 38,300
Aug 1, 2025 3,195 3,240 3,155 3,180 -40 -1.24% 14,700
Jul 25, 2025 3,135 3,240 3,100 3,220 +110 +3.54% 17,400
Jul 18, 2025 3,140 3,270 3,090 3,110 0 0.00% 30,200