Taki Chemical Co., Ltd. - 4025.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,415	3,540	3,540	3,540	3,415	47,500
August 15, 2025	3,430	3,415	3,415	3,440	3,365	33,400
August 14, 2025	3,390	3,425	3,425	3,425	3,365	41,500
August 13, 2025	3,315	3,390	3,390	3,395	3,295	35,500
August 12, 2025	3,320	3,335	3,335	3,340	3,295	47,200
August 08, 2025	3,330	3,300	3,300	3,330	3,260	49,400
August 07, 2025	3,050	3,295	3,295	3,325	3,005	112,200
August 06, 2025	3,005	3,040	3,040	3,050	3,000	21,400
August 05, 2025	2,995	3,010	3,010	3,010	2,973	11,300
August 04, 2025	2,950	2,963	2,963	2,986	2,924	12,200
August 01, 2025	2,940	2,984	2,984	2,988	2,925	16,400
July 31, 2025	2,918	2,931	2,931	2,945	2,906	23,100
July 30, 2025	2,920	2,905	2,905	2,923	2,895	11,600
July 29, 2025	2,921	2,928	2,928	2,930	2,898	11,700
July 28, 2025	2,921	2,917	2,917	2,921	2,890	10,100
July 25, 2025	2,882	2,907	2,907	2,923	2,861	14,000
July 24, 2025	2,882	2,877	2,877	2,918	2,860	34,200
July 23, 2025	2,866	2,871	2,871	2,887	2,833	24,700
July 22, 2025	2,886	2,850	2,850	2,899	2,850	6,700
July 18, 2025	2,901	2,886	2,886	2,901	2,873	7,300
July 17, 2025	2,850	2,907	2,907	2,911	2,831	19,200
July 16, 2025	2,860	2,860	2,860	2,901	2,860	7,400
July 15, 2025	2,881	2,860	2,860	2,909	2,860	4,300
July 14, 2025	2,896	2,881	2,881	2,919	2,877	10,300
July 11, 2025	2,873	2,870	2,870	2,893	2,860	5,300
July 10, 2025	2,899	2,845	2,845	2,900	2,845	14,400
July 09, 2025	2,853	2,860	2,860	2,926	2,850	34,900
July 08, 2025	2,833	2,858	2,858	2,880	2,833	13,700
July 07, 2025	2,831	2,833	2,833	2,851	2,830	6,500
July 04, 2025	2,833	2,831	2,831	2,842	2,820	7,700
July 03, 2025	2,833	2,821	2,821	2,849	2,810	11,200
July 02, 2025	2,822	2,815	2,815	2,838	2,808	10,300
July 01, 2025	2,839	2,816	2,816	2,849	2,812	8,800
June 30, 2025	2,850	2,843	2,843	2,889	2,840	20,500
June 27, 2025	2,834	2,855	2,855	2,866	2,829	22,900
June 26, 2025	2,817	2,840	2,840	2,845	2,817	8,000
June 25, 2025	2,821	2,832	2,832	2,844	2,811	12,700
June 24, 2025	2,838	2,827	2,827	2,859	2,804	16,600
June 23, 2025	2,815	2,820	2,820	2,854	2,805	21,200
June 20, 2025	2,888	2,805	2,805	2,888	2,805	20,500
June 19, 2025	2,937	2,888	2,888	2,937	2,862	8,200
June 18, 2025	2,881	2,935	2,935	2,948	2,881	15,100
June 17, 2025	2,872	2,881	2,881	2,912	2,851	8,100
June 16, 2025	2,860	2,873	2,873	2,873	2,849	7,400
June 13, 2025	2,861	2,847	2,847	2,865	2,830	11,300
June 12, 2025	2,878	2,870	2,870	2,899	2,861	7,500
June 11, 2025	2,879	2,878	2,878	2,890	2,865	6,200
June 10, 2025	2,866	2,867	2,867	2,898	2,862	8,200
June 09, 2025	2,882	2,865	2,865	2,887	2,862	8,100
June 06, 2025	2,884	2,888	2,888	2,938	2,882	6,400
June 05, 2025	2,917	2,887	2,887	2,947	2,885	9,200
June 04, 2025	2,918	2,925	2,925	2,956	2,911	6,500
June 03, 2025	2,941	2,933	2,933	2,942	2,908	7,300
June 02, 2025	2,910	2,938	2,938	2,940	2,895	7,000
May 30, 2025	2,901	2,913	2,913	2,935	2,882	5,000
May 29, 2025	2,933	2,923	2,923	2,968	2,901	11,000
May 28, 2025	2,907	2,917	2,917	2,925	2,900	8,100
May 27, 2025	2,860	2,888	2,888	2,909	2,860	4,700
May 26, 2025	2,863	2,873	2,873	2,925	2,847	12,200
May 23, 2025	2,891	2,870	2,870	2,891	2,862	6,800

Taki Chemical Co., Ltd. (4025.T) JPX