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

4,840.00

-140(-2.81%)

Updated at June 02 03:30PM

Currency In JPY

4025.T Historical Return

If you invested ¥1000 in Taki Chemical Co., Ltd. (4025.T) 10 years ago, it would be worth ¥3,059.01 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥905.83, while ¥1000 invested 1 year ago would be worth ¥1,678.77. This corresponds to total returns of 205.9%, -9.42%, 67.88%, respectively, with annualized returns of 11.82%, -1.96%, 67.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4025.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	5,010	4,980	4,980	5,030	4,835	35,600
May 29, 2026	5,190	5,010	5,010	5,270	5,000	25,700
May 28, 2026	4,995	5,140	5,140	5,190	4,990	38,700
May 27, 2026	5,030	5,040	5,040	5,080	4,960	21,700
May 26, 2026	5,020	5,020	5,020	5,080	4,975	23,700
May 25, 2026	5,180	5,010	5,010	5,180	4,965	28,900
May 22, 2026	5,200	5,220	5,220	5,230	5,170	14,800
May 21, 2026	5,120	5,170	5,170	5,260	5,120	15,500
May 20, 2026	5,300	5,120	5,120	5,300	5,000	36,500
May 19, 2026	5,420	5,300	5,300	5,420	5,210	26,600
May 18, 2026	5,350	5,320	5,320	5,350	5,240	35,400
May 15, 2026	5,460	5,450	5,450	5,480	5,330	29,400
May 14, 2026	5,470	5,460	5,460	5,610	5,460	34,400
May 13, 2026	5,380	5,430	5,430	5,470	5,250	41,900
May 12, 2026	5,220	5,430	5,430	5,480	5,200	83,700
May 11, 2026	5,270	5,020	5,020	5,420	5,020	62,200
May 08, 2026	4,610	5,180	5,180	5,310	4,565	134,100
May 07, 2026	4,740	4,605	4,605	4,785	4,570	48,200
May 01, 2026	4,555	4,670	4,670	4,685	4,520	38,700
April 30, 2026	4,615	4,575	4,575	4,665	4,550	54,000
April 28, 2026	4,430	4,605	4,605	4,605	4,430	26,400
April 27, 2026	4,480	4,485	4,485	4,570	4,440	43,100
April 24, 2026	4,340	4,505	4,505	4,530	4,335	59,300
April 23, 2026	4,305	4,290	4,290	4,370	4,255	49,700
April 22, 2026	4,260	4,235	4,235	4,280	4,210	18,900
April 21, 2026	4,395	4,255	4,255	4,395	4,255	28,100
April 20, 2026	4,420	4,395	4,395	4,495	4,365	50,500
April 17, 2026	4,370	4,365	4,365	4,400	4,285	39,100
April 16, 2026	4,320	4,370	4,370	4,460	4,320	36,000
April 15, 2026	4,380	4,315	4,315	4,420	4,305	30,300
April 14, 2026	4,525	4,380	4,380	4,595	4,240	94,500
April 13, 2026	4,510	4,595	4,595	4,620	4,510	56,800
April 10, 2026	4,560	4,460	4,460	4,595	4,460	41,000
April 09, 2026	4,490	4,475	4,475	4,580	4,460	38,700
April 08, 2026	4,460	4,510	4,510	4,540	4,445	63,000
April 07, 2026	4,345	4,460	4,460	4,480	4,345	58,000
April 06, 2026	4,495	4,330	4,330	4,495	4,330	65,700
April 03, 2026	4,530	4,510	4,510	4,600	4,390	68,100
April 02, 2026	4,375	4,500	4,500	4,630	4,350	144,500
April 01, 2026	4,250	4,445	4,445	4,465	4,210	227,700
March 31, 2026	5,350	4,250	4,250	5,420	4,250	652,800
March 30, 2026	5,100	5,250	5,250	5,390	4,980	283,100
March 27, 2026	5,070	5,100	5,100	5,150	4,930	170,700
March 26, 2026	4,925	5,070	5,070	5,070	4,880	136,400
March 25, 2026	4,570	4,820	4,820	4,845	4,570	92,200
March 24, 2026	4,655	4,505	4,505	4,790	4,470	101,300
March 23, 2026	4,560	4,635	4,635	4,680	4,475	186,100
March 19, 2026	4,500	4,420	4,420	4,565	4,365	68,900
March 18, 2026	4,370	4,515	4,515	4,555	4,345	68,000
March 17, 2026	4,325	4,335	4,335	4,420	4,255	95,000
March 16, 2026	4,090	4,330	4,330	4,395	4,045	177,000
March 13, 2026	3,945	4,020	4,020	4,100	3,920	96,100
March 12, 2026	3,850	3,935	3,935	3,935	3,800	38,200
March 11, 2026	3,820	3,865	3,865	3,930	3,820	51,700
March 10, 2026	3,720	3,810	3,795	3,815	3,680	31,200
March 09, 2026	3,645	3,660	3,660	3,715	3,550	61,100
March 06, 2026	3,730	3,715	3,715	3,755	3,670	29,700
March 05, 2026	3,770	3,800	3,800	3,850	3,750	47,800
March 04, 2026	3,770	3,670	3,650	3,840	3,635	60,700
March 03, 2026	3,850	3,790	3,790	3,865	3,790	69,200