Skip to main content
logo
Tokuyama Corporation (TYO:4043)
Japan flag Japan · Delayed Price · Currency is JPY
3,818.00
+32.00 (0.85%)
Mar 26, 2026, 1:24 PM JST

Tokuyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,823.003,878.003,811.003,863.00-2.03%223,100
Mar 25, 20263,792.003,814.003,735.003,786.003,786.001.72%611,500
Mar 24, 20263,683.003,727.003,654.003,722.003,722.002.96%671,700
Mar 23, 20263,600.003,618.003,533.003,615.003,615.00-2.93%905,200
Mar 19, 20263,752.003,769.003,710.003,724.003,724.00-4.32%877,700
Mar 18, 20263,823.003,893.003,795.003,892.003,892.003.04%514,300
Mar 17, 20263,784.003,818.003,764.003,777.003,777.000.21%700,700
Mar 16, 20263,798.003,816.003,724.003,769.003,769.00-2.21%848,300
Mar 13, 20263,791.003,913.003,791.003,854.003,854.00-1.33%659,200
Mar 12, 20263,960.003,963.003,847.003,906.003,906.00-2.59%589,300
Mar 11, 20264,023.004,078.003,993.004,010.004,010.001.19%691,100
Mar 10, 20263,930.003,998.003,921.003,963.003,963.003.47%654,700
Mar 9, 20263,760.003,832.003,713.003,830.003,830.00-7.24%1,402,700
Mar 6, 20263,912.004,146.003,912.004,129.004,129.005.74%1,677,200
Mar 5, 20263,980.004,020.003,870.003,905.003,905.001.56%760,700
Mar 4, 20263,933.004,040.003,796.003,845.003,845.00-7.13%1,196,600
Mar 3, 20264,332.004,357.004,140.004,140.004,140.00-5.39%907,900
Mar 2, 20264,336.004,400.004,280.004,376.004,376.00-2.23%856,800
Feb 27, 20264,350.004,476.004,348.004,476.004,476.002.33%686,600
Feb 26, 20264,358.004,389.004,323.004,374.004,374.000.74%579,600
Feb 25, 20264,300.004,388.004,241.004,342.004,342.002.38%754,000
Feb 24, 20264,239.004,252.004,110.004,241.004,241.001.73%605,000
Feb 20, 20264,250.004,250.004,169.004,169.004,169.00-2.48%535,800
Feb 19, 20264,250.004,303.004,222.004,275.004,275.000.92%524,100
Feb 18, 20264,200.004,250.004,185.004,236.004,236.001.22%420,300
Feb 17, 20264,165.004,230.004,131.004,185.004,185.000.50%542,900
Feb 16, 20264,171.004,195.004,110.004,164.004,164.000.87%406,800
Feb 13, 20264,200.004,240.004,110.004,128.004,128.00-3.14%687,400
Feb 12, 20264,190.004,283.004,175.004,262.004,262.002.45%635,600
Feb 10, 20264,168.004,208.004,132.004,160.004,160.001.51%615,200
Feb 9, 20264,197.004,197.004,089.004,098.004,098.002.27%831,900
Feb 6, 20263,935.004,035.003,920.004,007.004,007.001.31%624,400
Feb 5, 20264,000.004,057.003,927.003,955.003,955.000.20%779,900
Feb 4, 20263,880.003,997.003,869.003,947.003,947.003.14%1,066,200
Feb 3, 20263,814.003,848.003,779.003,827.003,827.001.86%906,600
Feb 2, 20263,997.004,026.003,729.003,757.003,757.00-6.96%2,748,000
Jan 30, 20264,381.004,389.003,948.004,038.004,038.00-7.83%2,383,400
Jan 29, 20264,410.004,430.004,341.004,381.004,381.00-1.22%634,500
Jan 28, 20264,500.004,500.004,413.004,435.004,435.00-1.64%499,900
Jan 27, 20264,453.004,536.004,423.004,509.004,509.000.76%512,400
Jan 26, 20264,462.004,514.004,444.004,475.004,475.00-1.26%539,900
Jan 23, 20264,448.004,550.004,423.004,532.004,532.001.87%521,200
Jan 22, 20264,385.004,485.004,378.004,449.004,449.001.95%433,700
Jan 21, 20264,215.004,381.004,212.004,364.004,364.001.04%511,400
Jan 20, 20264,413.004,423.004,319.004,319.004,319.00-2.09%582,300
Jan 19, 20264,399.004,424.004,302.004,411.004,411.000.27%422,100
Jan 16, 20264,369.004,413.004,348.004,399.004,399.000.69%425,300
Jan 15, 20264,353.004,398.004,346.004,369.004,369.000.28%430,600
Jan 14, 20264,288.004,379.004,279.004,357.004,357.002.40%456,600
Jan 13, 20264,280.004,287.004,230.004,255.004,255.001.60%406,900