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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	3,945	3,905	3,905	3,950	3,885	28,900
September 11, 2025	3,900	3,940	3,940	3,940	3,885	42,200
September 10, 2025	3,900	3,865	3,865	3,925	3,820	41,600
September 09, 2025	3,785	3,845	3,845	3,900	3,765	76,400
September 08, 2025	3,730	3,720	3,720	3,750	3,670	21,700
September 05, 2025	3,810	3,720	3,720	3,810	3,715	22,700
September 04, 2025	3,755	3,810	3,810	3,820	3,715	23,000
September 03, 2025	3,770	3,775	3,775	3,815	3,740	22,800
September 02, 2025	3,685	3,770	3,770	3,835	3,660	48,200
September 01, 2025	3,590	3,660	3,660	3,660	3,560	25,600
August 29, 2025	3,685	3,590	3,590	3,685	3,590	27,100
August 28, 2025	3,700	3,685	3,685	3,720	3,665	21,000
August 27, 2025	3,725	3,720	3,720	3,760	3,695	25,400
August 26, 2025	3,715	3,750	3,750	3,775	3,700	28,600
August 25, 2025	3,755	3,770	3,770	3,815	3,710	34,200
August 22, 2025	3,755	3,755	3,755	3,785	3,720	40,700
August 21, 2025	3,650	3,750	3,750	3,750	3,630	41,800
August 20, 2025	3,575	3,645	3,645	3,665	3,540	64,500
August 19, 2025	3,540	3,580	3,580	3,615	3,520	41,800
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

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