Tanaka Chemical Corporation - 4080.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	407	415	415	418	407	66,600
August 15, 2025	412	411	411	415	410	56,500
August 14, 2025	407	414	414	414	406	44,100
August 13, 2025	405	408	408	411	402	60,300
August 12, 2025	400	407	407	407	400	84,100
August 08, 2025	398	400	400	410	397	126,700
August 07, 2025	399	401	401	403	399	27,800
August 06, 2025	401	399	399	404	399	39,900
August 05, 2025	405	401	401	407	400	55,400
August 04, 2025	408	403	403	410	402	58,300
August 01, 2025	401	410	410	414	392	196,400
July 31, 2025	405	404	404	409	404	68,200
July 30, 2025	407	407	407	410	405	45,200
July 29, 2025	409	408	408	410	407	17,700
July 28, 2025	410	408	408	413	407	44,600
July 25, 2025	412	406	406	413	406	37,200
July 24, 2025	416	411	411	419	411	42,400
July 23, 2025	408	418	418	418	406	62,200
July 22, 2025	410	404	404	411	402	45,900
July 18, 2025	410	411	411	413	409	17,400
July 17, 2025	413	410	410	413	409	14,200
July 16, 2025	415	409	409	415	409	47,100
July 15, 2025	422	415	415	423	412	36,200
July 14, 2025	433	422	422	436	421	40,500
July 11, 2025	448	433	433	449	431	54,500
July 10, 2025	427	443	443	449	425	94,600
July 09, 2025	418	423	423	424	418	24,200
July 08, 2025	420	421	421	425	417	21,400
July 07, 2025	418	420	420	420	415	15,400
July 04, 2025	435	416	416	435	416	44,200
July 03, 2025	409	433	433	435	409	104,100
July 02, 2025	412	413	413	417	410	22,200
July 01, 2025	413	411	411	417	408	58,400
June 30, 2025	408	413	413	414	406	51,400
June 27, 2025	410	408	408	415	408	63,300
June 26, 2025	411	413	413	414	409	13,300
June 25, 2025	412	409	409	412	408	19,800
June 24, 2025	410	412	412	415	410	13,100
June 23, 2025	414	411	411	414	409	24,900
June 20, 2025	415	415	415	425	414	33,000
June 19, 2025	416	418	418	418	414	11,100
June 18, 2025	413	416	416	419	412	19,000
June 17, 2025	414	413	413	418	411	36,200
June 16, 2025	413	414	414	414	409	12,600
June 13, 2025	418	412	412	420	409	40,500
June 12, 2025	415	416	416	418	411	26,100
June 11, 2025	420	416	416	421	413	31,300
June 10, 2025	401	420	420	422	401	68,800
June 09, 2025	410	401	401	411	401	52,600
June 06, 2025	407	407	407	410	404	27,600
June 05, 2025	410	407	407	414	406	30,200
June 04, 2025	408	410	410	414	408	23,200
June 03, 2025	405	408	408	412	403	40,100
June 02, 2025	414	405	405	417	405	60,300
May 30, 2025	415	416	416	422	413	46,600
May 29, 2025	410	416	416	425	410	64,700
May 28, 2025	415	412	412	422	412	55,700
May 27, 2025	398	415	415	415	398	73,900
May 26, 2025	397	397	397	404	397	67,200
May 23, 2025	402	397	397	404	397	57,300

Tanaka Chemical Corporation (4080.T) JPX