Stock listing
Tokyo:4025 Taki Chemical Co., Ltd. (多木化学) 株価
Follow Taki Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4025
¥5,360.00 JPY -80.00 (-1.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥5,270.00 – ¥5,470.00 JPYNov 4, 2026
- Volume
- 16,500 sharesNov 4, 2026
- Market cap
- ¥50.70B JPYAt the close on Nov 4, 2026 · price × 9.46M shares outstanding
- Traded on an average day
- ¥160.7M JPYMedian day 22,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4025 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5,360.00 | -80.00 | -1.5% | ¥5,440.00 | ¥5,470.00 | ¥5,270.00 | 16,500 | |
| ¥5,440.00 | -10.00 | -0.2% | ¥5,410.00 | ¥5,540.00 | ¥5,390.00 | 13,500 | |
| ¥5,450.00 | -30.00 | -0.5% | ¥5,530.00 | ¥5,600.00 | ¥5,430.00 | 13,900 | |
| ¥5,480.00 | 0.00 | 0.0% | ¥5,450.00 | ¥5,540.00 | ¥5,390.00 | 89,100 | |
| ¥5,480.00 | -70.00 | -1.3% | ¥5,580.00 | ¥5,590.00 | ¥5,470.00 | 22,500 | |
| ¥5,550.00 | +50.00 | +0.9% | ¥5,500.00 | ¥5,590.00 | ¥5,470.00 | 19,100 | |
| ¥5,500.00 | -80.00 | -1.4% | ¥5,620.00 | ¥5,620.00 | ¥5,460.00 | 19,300 | |
| ¥5,580.00 | +110.00 | +2.0% | ¥5,490.00 | ¥5,590.00 | ¥5,340.00 | 21,100 | |
| ¥5,470.00 | -200.00 | -3.5% | ¥5,700.00 | ¥5,810.00 | ¥5,450.00 | 17,000 | |
| ¥5,670.00 | +120.00 | +2.2% | ¥5,650.00 | ¥5,750.00 | ¥5,600.00 | 15,900 | |
| ¥5,550.00 | -280.00 | -4.8% | ¥5,810.00 | ¥5,810.00 | ¥5,550.00 | 20,900 | |
| ¥5,830.00 | -90.00 | -1.5% | ¥5,820.00 | ¥5,840.00 | ¥5,630.00 | 24,100 | |
| ¥5,920.00 | -40.00 | -0.7% | ¥6,160.00 | ¥6,210.00 | ¥5,920.00 | 27,500 | |
| ¥5,960.00 | -140.00 | -2.3% | ¥6,000.00 | ¥6,110.00 | ¥5,910.00 | 23,300 | |
| ¥6,100.00 | +60.00 | +1.0% | ¥6,100.00 | ¥6,180.00 | ¥6,030.00 | 19,900 | |
| ¥6,040.00 | -50.00 | -0.8% | ¥6,080.00 | ¥6,200.00 | ¥5,950.00 | 23,000 | |
| ¥6,090.00 | +250.00 | +4.3% | ¥5,910.00 | ¥6,120.00 | ¥5,900.00 | 29,300 | |
| ¥5,840.00 | -40.00 | -0.7% | ¥5,810.00 | ¥5,900.00 | ¥5,730.00 | 17,800 | |
| ¥5,880.00 | -20.00 | -0.3% | ¥5,870.00 | ¥5,930.00 | ¥5,830.00 | 18,800 | |
| ¥5,900.00 | +60.00 | +1.0% | ¥5,850.00 | ¥5,950.00 | ¥5,840.00 | 12,600 | |
| ¥5,840.00 | +280.00 | +5.0% | ¥5,570.00 | ¥5,920.00 | ¥5,560.00 | 21,300 | |
| ¥5,560.00 | -190.00 | -3.3% | ¥5,650.00 | ¥5,700.00 | ¥5,550.00 | 19,300 | |
| ¥5,750.00 | -20.00 | -0.3% | ¥5,730.00 | ¥5,790.00 | ¥5,640.00 | 15,900 | |
| ¥5,770.00 | +240.00 | +4.3% | ¥5,540.00 | ¥5,850.00 | ¥5,540.00 | 25,900 | |
| ¥5,530.00 | -220.00 | -3.8% | ¥5,710.00 | ¥5,750.00 | ¥5,490.00 | 25,800 | |
| ¥5,750.00 | -60.00 | -1.0% | ¥5,810.00 | ¥5,860.00 | ¥5,750.00 | 17,900 | |
| ¥5,810.00 | +60.00 | +1.0% | ¥5,850.00 | ¥5,850.00 | ¥5,750.00 | 20,100 | |
| ¥5,750.00 | -110.00 | -1.9% | ¥5,800.00 | ¥5,850.00 | ¥5,750.00 | 18,800 | |
| ¥5,860.00 | +130.00 | +2.3% | ¥5,730.00 | ¥5,860.00 | ¥5,630.00 | 27,300 | |
| ¥5,730.00 | +20.00 | +0.4% | ¥5,710.00 | ¥5,910.00 | ¥5,710.00 | 19,900 | |
| ¥5,710.00 | +290.00 | +5.4% | ¥5,440.00 | ¥5,750.00 | ¥5,440.00 | 16,700 | |
| ¥5,420.00 | +10.00 | +0.2% | ¥5,420.00 | ¥5,490.00 | ¥5,380.00 | 13,700 | |
| ¥5,410.00 | -140.00 | -2.5% | ¥5,500.00 | ¥5,550.00 | ¥5,370.00 | 33,000 | |
| ¥5,550.00 | -130.00 | -2.3% | ¥5,590.00 | ¥5,680.00 | ¥5,490.00 | 22,400 | |
| ¥5,680.00 | +70.00 | +1.2% | ¥5,550.00 | ¥5,730.00 | ¥5,450.00 | 40,300 | |
| ¥5,610.00 | +10.00 | +0.2% | ¥5,540.00 | ¥5,700.00 | ¥5,540.00 | 10,500 | |
| ¥5,600.00 | -50.00 | -0.9% | ¥5,590.00 | ¥5,790.00 | ¥5,540.00 | 23,300 | |
| ¥5,650.00 | -160.00 | -2.8% | ¥5,810.00 | ¥5,880.00 | ¥5,630.00 | 23,400 | |
| ¥5,810.00 | -50.00 | -0.9% | ¥5,820.00 | ¥5,930.00 | ¥5,780.00 | 17,000 | |
| ¥5,860.00 | -80.00 | -1.3% | ¥5,950.00 | ¥5,950.00 | ¥5,790.00 | 24,800 | |
| ¥5,940.00 | +90.00 | +1.5% | ¥5,950.00 | ¥6,090.00 | ¥5,880.00 | 38,100 | |
| ¥5,850.00 | -100.00 | -1.7% | ¥6,030.00 | ¥6,030.00 | ¥5,810.00 | 20,100 | |
| ¥5,950.00 | 0.00 | 0.0% | ¥5,920.00 | ¥6,000.00 | ¥5,790.00 | 15,300 | |
| ¥5,950.00 | -100.00 | -1.7% | ¥6,050.00 | ¥6,310.00 | ¥5,950.00 | 43,300 | |
| ¥6,050.00 | +40.00 | +0.7% | ¥5,970.00 | ¥6,090.00 | ¥5,970.00 | 9,400 | |
| ¥6,010.00 | -130.00 | -2.1% | ¥6,140.00 | ¥6,190.00 | ¥5,990.00 | 18,100 | |
| ¥6,140.00 | -10.00 | -0.2% | ¥6,180.00 | ¥6,200.00 | ¥6,090.00 | 30,200 | |
| ¥6,150.00 | +80.00 | +1.3% | ¥6,140.00 | ¥6,380.00 | ¥6,080.00 | 37,900 | |
| ¥6,070.00 | +210.00 | +3.6% | ¥5,930.00 | ¥6,100.00 | ¥5,810.00 | 28,000 | |
| ¥5,860.00 | +30.00 | +0.5% | ¥5,830.00 | ¥5,910.00 | ¥5,760.00 | 11,700 | |
| ¥5,830.00 | -240.00 | -4.0% | ¥6,010.00 | ¥6,010.00 | ¥5,780.00 | 24,900 | |
| ¥6,070.00 | -140.00 | -2.3% | ¥6,310.00 | ¥6,320.00 | ¥6,070.00 | 43,800 | |
| ¥6,210.00 | +400.00 | +6.9% | ¥5,790.00 | ¥6,310.00 | ¥5,790.00 | 51,800 | |
| ¥5,810.00 | +10.00 | +0.2% | ¥5,770.00 | ¥5,930.00 | ¥5,710.00 | 19,400 | |
| ¥5,800.00 | +70.00 | +1.2% | ¥5,740.00 | ¥5,990.00 | ¥5,740.00 | 36,800 | |
| ¥5,730.00 | +50.00 | +0.9% | ¥5,650.00 | ¥5,740.00 | ¥5,420.00 | 35,800 | |
| ¥5,680.00 | -460.00 | -7.5% | ¥6,200.00 | ¥6,280.00 | ¥5,660.00 | 58,400 | |
| ¥6,140.00 | +720.00 | +13.3% | ¥5,520.00 | ¥6,240.00 | ¥5,520.00 | 124,200 | |
| ¥5,420.00 | +190.00 | +3.6% | ¥5,210.00 | ¥5,750.00 | ¥5,180.00 | 88,100 | |
| ¥5,230.00 | +120.00 | +2.3% | ¥5,110.00 | ¥5,240.00 | ¥5,110.00 | 22,200 | |
| ¥5,110.00 | +50.00 | +1.0% | ¥5,080.00 | ¥5,160.00 | ¥5,050.00 | 39,600 |
- Ticker
- Tokyo:4025
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 6, 2026
Consolidated Financial Results for the Six Months Ended June 30, 2026 (Under Japanese GAAP)
Latest news
Consolidated Financial Results for the Six Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 6, 2026
Closed ¥5,420.00 (+3.6%) on Aug 6, 2026
Taki Chemical Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Aug 6, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Taki Chemical Co., Ltd.