Skip to main content
logo
Tokuyama Corporation (TYO:4043)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
+60.00 (1.56%)
Mar 5, 2026, 3:30 PM JST

Tokuyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,980.004,020.003,915.003,920.00-1.95%392,400
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
Jan 9, 20264,225.004,234.004,163.004,188.004,188.000.10%426,600
Jan 8, 20264,209.004,239.004,184.004,184.004,184.00-1.53%309,300
Jan 7, 20264,220.004,249.004,189.004,249.004,249.000.33%382,800
Jan 6, 20264,198.004,263.004,189.004,235.004,235.001.61%398,900
Jan 5, 20264,149.004,196.004,145.004,168.004,168.001.09%325,200
Dec 30, 20254,088.004,143.004,082.004,123.004,123.000.07%223,500
Dec 29, 20254,130.004,142.004,093.004,120.004,120.000.83%251,600
Dec 26, 20254,097.004,098.004,071.004,086.004,086.000.34%264,400
Dec 25, 20254,100.004,115.004,061.004,072.004,072.00-0.17%220,600
Dec 24, 20254,159.004,172.004,058.004,079.004,079.00-1.73%400,000
Dec 23, 20254,129.004,163.004,110.004,151.004,151.00-0.12%385,800
Dec 22, 20254,110.004,168.004,093.004,156.004,156.001.44%283,000
Dec 19, 20254,078.004,110.004,061.004,097.004,097.001.16%321,500
Dec 18, 20254,101.004,101.004,032.004,050.004,050.00-0.54%275,500