Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

NANKAI CHEMICAL COMPANY LIMITED (4040) Historical Prices

JP:4040 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,300.004,355.004,185.004,185.004,185.00-3.57%10,0001.02
Oct 30, 20264,415.004,415.004,325.004,340.004,340.00-0.23%3,2000.32
Oct 29, 20264,355.004,445.004,345.004,350.004,350.00-0.68%14,4001.48
Oct 28, 20264,420.004,465.004,365.004,380.004,380.00-0.90%4,7000.48
Oct 27, 20264,380.004,535.004,380.004,420.004,420.00+1.49%10,3001.06
Oct 26, 20264,280.004,425.004,205.004,355.004,355.00+2.47%12,8001.33
Oct 23, 20264,325.004,330.004,205.004,250.004,250.00-2.41%13,2001.38
Oct 22, 20264,530.004,555.004,255.004,355.004,355.00-3.01%19,7002.12
Oct 21, 20264,285.004,515.004,240.004,490.004,490.00+6.27%21,0002.32
Oct 20, 20264,260.004,360.004,225.004,225.004,225.00+0.84%15,9001.80
Oct 19, 20264,300.004,300.004,190.004,190.004,190.00-1.18%8,0000.91
Oct 16, 20264,115.004,240.004,115.004,240.004,240.00+3.67%10,3001.18
Oct 15, 20264,220.004,220.004,075.004,090.004,090.00-3.08%11,1001.30
Oct 14, 20264,205.004,245.004,195.004,220.004,220.00-0.59%3,0000.35
Oct 13, 20264,110.004,295.004,110.004,245.004,245.00+2.91%11,9001.39
Oct 12, 20264,125.004,135.004,005.004,125.004,125.00+0.00%00.00
Oct 09, 20264,005.004,135.004,005.004,125.004,125.00+3.00%5,7000.67
Oct 08, 20264,025.004,055.003,995.004,005.004,005.00-1.23%4,3000.50
Oct 07, 20264,120.004,120.004,035.004,055.004,055.00-0.37%3,2000.37
Oct 06, 20264,025.004,115.004,000.004,070.004,070.00+1.12%5,6000.65
Oct 05, 20264,045.004,045.004,010.004,025.004,025.00+0.63%2,3000.26
Oct 02, 20264,055.004,055.004,000.004,000.004,000.00-1.72%4,0000.45
Oct 01, 20264,180.004,180.004,065.004,070.004,070.00-0.97%5,2000.59
Sep 30, 20264,090.004,150.004,090.004,110.004,110.00+2.24%5,8000.65
Sep 29, 20264,000.004,070.003,950.004,020.004,020.00+1.01%6,0000.67
Sep 28, 20264,040.004,075.004,010.004,010.003,980.00+0.00%5,3000.59
Sep 25, 20264,070.004,100.004,000.004,010.003,980.00+0.12%9,5001.06
Sep 24, 20263,950.004,095.003,950.004,005.003,975.04+2.17%18,8002.14
Sep 23, 20263,920.003,920.003,860.003,920.003,890.67+0.00%00.00
Sep 22, 20263,920.003,920.003,860.003,920.003,890.67+0.00%00.00
Sep 21, 20263,920.003,920.003,860.003,920.003,890.67+0.00%00.00
Sep 18, 20263,860.003,920.003,860.003,920.003,890.67+1.82%4,4000.47
Sep 17, 20263,920.003,920.003,850.003,850.003,821.20+0.00%2,8000.30
Sep 16, 20263,830.003,950.003,830.003,850.003,821.20+0.52%5,0000.54
Sep 15, 20263,790.003,870.003,790.003,830.003,801.35+0.26%4,8000.51
Sep 14, 20263,790.003,870.003,770.003,820.003,791.42+0.79%3,6000.39
Sep 11, 20263,800.003,830.003,780.003,790.003,761.65-1.17%8,0000.86
Sep 10, 20263,865.003,875.003,800.003,835.003,806.31-0.78%6,5000.70
Sep 09, 20263,830.003,900.003,830.003,865.003,836.09+0.91%4,2000.45
Sep 08, 20263,965.004,000.003,830.003,830.003,801.35-3.65%9,5001.01
Sep 07, 20263,950.003,990.003,935.003,975.003,945.26-0.38%5,8000.61
Sep 04, 20263,980.004,015.003,965.003,990.003,960.15+0.63%6,8000.72
Sep 03, 20263,930.004,050.003,930.003,965.003,935.34+0.89%9,2000.97
Sep 02, 20263,950.004,020.003,890.003,930.003,900.60-1.75%11,0001.18
Sep 01, 20263,965.004,065.003,945.004,000.003,970.08+0.88%11,1001.19
Aug 31, 20263,835.003,965.003,785.003,965.003,935.34+3.39%12,7001.36
Aug 28, 20263,840.003,885.003,835.003,835.003,806.31-0.65%4,7000.49
Aug 27, 20263,905.003,905.003,850.003,860.003,831.12-1.03%5,6000.58
Aug 26, 20263,855.003,925.003,820.003,900.003,870.82+1.69%11,4001.19
Aug 25, 20263,805.003,845.003,795.003,835.003,806.31+0.92%4,6000.48