Skip to main content
logo
Tokuyama Corporation (TYO:4043)
Japan flag Japan · Delayed Price · Currency is JPY
4,532.00
+83.00 (1.87%)
Jan 23, 2026, 3:30 PM JST

Tokuyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,448.004,550.004,423.004,532.00-1.87%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
Dec 17, 20254,117.004,117.004,052.004,072.004,072.00-0.68%205,400
Dec 16, 20254,146.004,147.004,072.004,100.004,100.00-1.98%418,800
Dec 15, 20254,197.004,216.004,125.004,183.004,183.00-0.31%284,100
Dec 12, 20254,162.004,196.004,140.004,196.004,196.002.99%351,400
Dec 11, 20254,166.004,168.004,073.004,074.004,074.00-1.57%224,400
Dec 10, 20254,127.004,176.004,124.004,139.004,139.001.05%258,600
Dec 9, 20254,088.004,111.004,069.004,096.004,096.00-0.10%254,200
Dec 8, 20254,056.004,116.004,050.004,100.004,100.000.56%223,300
Dec 5, 20254,121.004,135.004,077.004,077.004,077.00-1.21%355,100
Dec 4, 20254,044.004,127.004,041.004,127.004,127.002.15%327,600
Dec 3, 20254,069.004,077.004,028.004,040.004,040.00-0.81%296,700
Dec 2, 20254,100.004,135.004,063.004,073.004,073.00-0.37%291,700
Dec 1, 20254,134.004,135.004,066.004,088.004,088.00-0.44%475,800
Nov 28, 20254,121.004,134.004,086.004,106.004,106.00-0.36%465,700
Nov 27, 20254,050.004,127.004,048.004,121.004,121.003.05%641,700
Nov 26, 20253,930.004,020.003,915.003,999.003,999.003.09%542,800
Nov 25, 20253,911.003,925.003,860.003,879.003,879.000.99%469,600
Nov 21, 20253,770.003,858.003,767.003,841.003,841.000.16%481,200
Nov 20, 20253,841.003,890.003,818.003,835.003,835.001.70%336,800
Nov 19, 20253,800.003,801.003,715.003,771.003,771.000.19%378,500
Nov 18, 20253,810.003,834.003,751.003,764.003,764.00-2.34%343,200
Nov 17, 20253,870.003,879.003,826.003,854.003,854.000.08%281,300
Nov 14, 20253,874.003,885.003,820.003,851.003,851.00-0.90%388,000
Nov 13, 20253,873.003,899.003,851.003,886.003,886.000.36%255,600
Nov 12, 20253,850.003,872.003,808.003,872.003,872.001.49%405,200
Nov 11, 20253,845.003,851.003,802.003,815.003,815.00-0.78%274,400
Nov 10, 20253,835.003,865.003,805.003,845.003,845.001.32%290,600