Taki Chemical Co., Ltd. (4025.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4025.T Historical Return
If you invested ¥1000 in Taki Chemical Co., Ltd. (4025.T) 10 years ago, it would be worth ¥3,398.76 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥840.71, while ¥1000 invested 1 year ago would be worth ¥1,448.34. This corresponds to total returns of 239.88%, -15.93%, 44.83%, respectively, with annualized returns of 13.01%, -3.41%, 44.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4025.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5,590 | 5,550 | 5,550 | 5,680 | 5,490 | 22,400 |
| September 10, 2026 | 5,550 | 5,680 | 5,680 | 5,730 | 5,450 | 40,300 |
| September 09, 2026 | 5,540 | 5,610 | 5,610 | 5,700 | 5,540 | 10,500 |
| September 08, 2026 | 5,590 | 5,600 | 5,600 | 5,790 | 5,540 | 23,300 |
| September 07, 2026 | 5,810 | 5,650 | 5,650 | 5,880 | 5,630 | 23,400 |
| September 04, 2026 | 5,820 | 5,810 | 5,810 | 5,930 | 5,780 | 17,000 |
| September 03, 2026 | 5,950 | 5,860 | 5,860 | 5,950 | 5,790 | 24,800 |
| September 02, 2026 | 5,950 | 5,940 | 5,940 | 6,090 | 5,880 | 38,100 |
| September 01, 2026 | 6,030 | 5,850 | 5,850 | 6,030 | 5,810 | 20,100 |
| August 31, 2026 | 5,920 | 5,950 | 5,950 | 6,000 | 5,790 | 15,300 |
| August 28, 2026 | 6,050 | 5,950 | 5,950 | 6,310 | 5,950 | 43,300 |
| August 27, 2026 | 5,970 | 6,050 | 6,050 | 6,090 | 5,970 | 9,400 |
| August 26, 2026 | 6,140 | 6,010 | 6,010 | 6,190 | 5,990 | 18,100 |
| August 25, 2026 | 6,180 | 6,140 | 6,140 | 6,200 | 6,090 | 30,200 |
| August 24, 2026 | 6,140 | 6,150 | 6,150 | 6,380 | 6,080 | 30,900 |
| 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 |
AD
