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 ¥3,033.11 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥870.31, while ¥1000 invested 1 year ago would be worth ¥1,692.53. This corresponds to total returns of 203.31%, -12.97%, 69.25%, respectively, with annualized returns of 11.73%, -2.74%, 69.25%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
