tiprankstipranks
Trending News
More News >
Tanaka Chemical Corp. (JP:4080)
:4080
Japanese Market

Tanaka Chemical Corp. (4080) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
435.00
435.00
416.00
416.00
416.00
-3.93%
44,200
0.36
Jul 03, 2025
409.00
435.00
409.00
433.00
433.00
+4.84%
104,100
0.85
Jul 02, 2025
412.00
417.00
410.00
413.00
413.00
+0.49%
22,200
0.18
Jul 01, 2025
413.00
417.00
408.00
411.00
411.00
-0.48%
58,400
0.47
Jun 30, 2025
408.00
414.00
406.00
413.00
413.00
+1.23%
51,400
0.42
Jun 27, 2025
410.00
415.00
408.00
408.00
408.00
-1.21%
63,300
0.51
Jun 26, 2025
411.00
414.00
409.00
413.00
413.00
+0.98%
13,300
0.11
Jun 25, 2025
412.00
412.00
408.00
409.00
409.00
-0.73%
19,800
0.16
Jun 24, 2025
410.00
415.00
410.00
412.00
412.00
+0.49%
13,100
0.11
Jun 23, 2025
414.00
414.00
409.00
410.00
410.00
-1.20%
27,100
0.22
Jun 20, 2025
415.00
425.00
414.00
415.00
415.00
-0.72%
33,000
0.27
Jun 19, 2025
416.00
418.00
414.00
418.00
418.00
+0.48%
11,100
0.09
Jun 18, 2025
413.00
419.00
412.00
416.00
416.00
+0.73%
19,000
0.15
Jun 17, 2025
414.00
418.00
411.00
413.00
413.00
-0.24%
36,200
0.29
Jun 16, 2025
413.00
414.00
409.00
414.00
414.00
+0.49%
12,600
0.10
Jun 13, 2025
418.00
420.00
409.00
412.00
412.00
-0.96%
40,500
0.32
Jun 12, 2025
415.00
418.00
411.00
416.00
416.00
0.00%
26,100
0.21
Jun 11, 2025
420.00
421.00
413.00
416.00
416.00
-0.95%
31,300
0.25
Jun 10, 2025
401.00
422.00
401.00
420.00
420.00
+4.74%
68,800
0.55
Jun 09, 2025
410.00
411.00
401.00
401.00
401.00
-1.47%
52,600
0.42
Jun 06, 2025
407.00
410.00
404.00
407.00
407.00
0.00%
27,600
0.22
Jun 05, 2025
410.00
414.00
406.00
407.00
407.00
-0.73%
30,200
0.24
Jun 04, 2025
408.00
414.00
408.00
410.00
410.00
+0.49%
23,200
0.18
Jun 03, 2025
405.00
412.00
403.00
408.00
408.00
+0.74%
40,100
0.32
Jun 02, 2025
414.00
417.00
405.00
405.00
405.00
-2.64%
60,300
0.48
May 30, 2025
415.00
422.00
413.00
416.00
416.00
0.00%
46,600
0.37
May 29, 2025
410.00
425.00
410.00
416.00
416.00
+0.97%
64,700
0.51
May 28, 2025
415.00
422.00
412.00
412.00
412.00
-0.72%
55,700
0.44
May 27, 2025
398.00
415.00
398.00
415.00
415.00
+4.53%
73,900
0.59
May 26, 2025
397.00
404.00
397.00
397.00
397.00
0.00%
67,200
0.54
May 23, 2025
402.00
404.00
397.00
397.00
397.00
-1.24%
70,400
0.57
May 22, 2025
400.00
404.00
398.00
402.00
402.00
0.00%
78,300
0.63
May 21, 2025
419.00
420.00
401.00
402.00
402.00
-2.19%
103,000
0.83
May 20, 2025
415.00
415.00
407.00
411.00
411.00
-1.67%
100,300
0.82
May 19, 2025
409.00
428.00
403.00
418.00
418.00
+2.20%
1,059,300
9.94
May 16, 2025
427.00
427.00
409.00
409.00
409.00
-4.22%
93,700
0.89
May 15, 2025
441.00
441.00
427.00
427.00
427.00
-4.04%
95,300
0.91
May 14, 2025
456.00
466.00
443.00
445.00
445.00
-4.09%
105,200
1.01
May 13, 2025
485.00
499.00
464.00
464.00
464.00
-2.32%
419,700
4.28
May 12, 2025
463.00
484.00
458.00
475.00
475.00
-0.84%
292,200
3.09
May 09, 2025
438.00
502.00
433.00
479.00
479.00
+7.88%
813,000
9.81
May 08, 2025
458.00
463.00
435.00
444.00
444.00
-2.84%
641,400
8.48
May 07, 2025
448.00
474.00
441.00
457.00
457.00
+2.47%
390,200
5.51
May 02, 2025
443.00
458.00
440.00
446.00
446.00
+0.22%
109,100
1.56
May 01, 2025
445.00
450.00
441.00
445.00
445.00
+0.91%
40,800
0.58
Apr 30, 2025
446.00
449.00
434.00
441.00
441.00
-1.78%
114,700
1.65
Apr 28, 2025
417.00
456.00
417.00
449.00
449.00
+8.45%
245,300
3.64
Apr 25, 2025
395.00
425.00
395.00
414.00
414.00
+5.08%
161,100
2.43
Apr 24, 2025
398.00
403.00
389.00
394.00
394.00
0.00%
88,600
1.30
Apr 23, 2025
390.00
403.00
386.00
394.00
394.00
+3.14%
124,000
1.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis