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

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 ¥3,864.57 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥996.96, while ¥1000 invested 1 year ago would be worth ¥1,647.32. This corresponds to total returns of 286.46%, -0.3%, 64.73%, respectively, with annualized returns of 14.47%, -0.06%, 64.73%.

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
August 21, 2026	5,930	6,070	6,070	6,100	5,810	28,000
August 20, 2026	5,830	5,860	5,860	5,910	5,760	11,700
August 19, 2026	6,010	5,830	5,830	6,010	5,780	24,900
August 18, 2026	6,310	6,070	6,070	6,320	6,070	43,800
August 17, 2026	5,790	6,210	6,210	6,310	5,790	51,800
August 14, 2026	5,770	5,810	5,810	5,930	5,710	19,400
August 13, 2026	5,740	5,800	5,800	5,990	5,740	36,800
August 12, 2026	5,650	5,730	5,730	5,740	5,420	35,800
August 10, 2026	6,200	5,680	5,680	6,280	5,660	58,400
August 07, 2026	5,520	6,140	6,140	6,240	5,520	124,200
August 06, 2026	5,210	5,420	5,420	5,750	5,180	88,100
August 05, 2026	5,110	5,230	5,230	5,240	5,110	22,200
August 04, 2026	5,080	5,110	5,110	5,160	5,050	39,600
August 03, 2026	4,920	5,060	5,060	5,060	4,890	26,500
July 31, 2026	4,835	4,965	4,965	5,070	4,835	39,600
July 30, 2026	4,775	4,830	4,830	4,890	4,725	71,000
July 29, 2026	4,680	4,760	4,760	4,790	4,645	31,900
July 28, 2026	4,900	4,680	4,680	4,905	4,670	25,600
July 27, 2026	5,020	4,945	4,945	5,100	4,940	17,400
July 24, 2026	5,110	5,020	5,020	5,110	5,000	18,300
July 23, 2026	5,380	5,110	5,110	5,380	5,060	46,300
July 22, 2026	5,360	5,380	5,380	5,530	5,300	83,800
July 21, 2026	4,925	4,915	4,915	4,985	4,865	24,100
July 17, 2026	4,975	4,855	4,855	4,975	4,710	40,900
July 16, 2026	5,050	4,975	4,975	5,080	4,955	21,600
July 15, 2026	4,830	5,050	5,050	5,080	4,815	28,000
July 14, 2026	4,765	4,830	4,830	4,855	4,760	17,000
July 13, 2026	4,845	4,785	4,785	4,915	4,750	20,500
July 10, 2026	4,790	4,775	4,775	4,850	4,725	28,000
July 09, 2026	4,740	4,740	4,740	4,780	4,705	18,600
July 08, 2026	4,730	4,725	4,725	4,805	4,710	19,200
July 07, 2026	4,890	4,730	4,730	4,940	4,725	28,500
July 06, 2026	4,960	4,890	4,890	4,980	4,815	18,800
July 03, 2026	4,850	4,960	4,960	4,985	4,820	17,500
July 02, 2026	4,845	4,825	4,825	4,920	4,815	21,100
July 01, 2026	4,810	4,775	4,775	4,855	4,705	22,000
June 30, 2026	4,835	4,670	4,670	4,845	4,580	39,800
June 29, 2026	4,735	4,765	4,765	4,780	4,710	12,900
June 26, 2026	4,705	4,735	4,735	4,760	4,680	15,400
June 25, 2026	4,710	4,715	4,715	4,775	4,710	11,400
June 24, 2026	4,680	4,730	4,730	4,765	4,675	23,900
June 23, 2026	4,750	4,635	4,635	4,750	4,610	18,400
June 22, 2026	4,700	4,710	4,710	4,760	4,690	15,300
June 19, 2026	4,700	4,700	4,700	4,755	4,640	23,900
June 18, 2026	4,705	4,660	4,660	4,770	4,630	17,700
June 17, 2026	4,780	4,705	4,705	4,780	4,670	27,500
June 16, 2026	5,110	4,850	4,850	5,110	4,790	36,300
June 15, 2026	5,190	5,110	5,110	5,300	5,050	21,700
June 12, 2026	5,460	5,290	5,290	5,560	5,220	40,800
June 11, 2026	5,200	5,370	5,370	5,450	5,200	25,300
June 10, 2026	5,420	5,240	5,240	5,480	5,210	34,800
June 09, 2026	5,470	5,410	5,410	5,590	5,330	26,400
June 08, 2026	5,330	5,390	5,390	5,440	5,230	52,500
June 05, 2026	5,370	5,430	5,430	5,620	5,340	37,200
June 04, 2026	5,100	5,350	5,350	5,480	5,050	55,600
June 03, 2026	4,770	5,090	5,090	5,130	4,770	30,400
June 02, 2026	4,980	4,840	4,840	5,000	4,825	27,700
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