Skip to main content
logo
Tokuyama Corporation (TYO:4043)
Japan flag Japan · Delayed Price · Currency is JPY
4,831.00
+135.00 (2.87%)
May 26, 2026, 1:35 PM JST

Tokuyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20264,543.004,707.004,538.004,696.004,696.005.67%761,800
May 22, 20264,417.004,498.004,356.004,444.004,444.001.44%609,200
May 21, 20264,317.004,438.004,285.004,381.004,381.005.21%841,100
May 20, 20264,280.004,312.004,101.004,164.004,164.00-3.99%812,500
May 19, 20264,348.004,398.004,206.004,337.004,337.00-1.83%1,517,600
May 18, 20264,615.004,645.004,325.004,418.004,418.00-4.89%842,700
May 15, 20264,816.004,877.004,606.004,645.004,645.00-4.52%1,280,700
May 14, 20264,702.004,910.004,680.004,865.004,865.003.51%1,017,200
May 13, 20264,554.004,722.004,501.004,700.004,700.002.33%997,400
May 12, 20264,450.004,613.004,412.004,593.004,593.004.10%1,157,600
May 11, 20264,350.004,539.004,346.004,412.004,412.002.30%1,560,600
May 8, 20264,266.004,346.004,137.004,313.004,313.002.79%1,056,600
May 7, 20264,195.004,299.004,089.004,196.004,196.000.29%1,606,200
May 1, 20263,951.004,253.003,945.004,184.004,184.004.65%1,609,500
Apr 30, 20263,657.004,074.003,627.003,998.003,998.007.56%2,165,200
Apr 28, 20263,905.003,918.003,642.003,717.003,717.00-4.62%1,998,000
Apr 27, 20263,783.003,899.003,780.003,897.003,897.003.01%658,200
Apr 24, 20263,747.003,798.003,747.003,783.003,783.000.99%440,800
Apr 23, 20263,785.003,785.003,676.003,746.003,746.00-1.11%488,100
Apr 22, 20263,830.003,835.003,782.003,788.003,788.00-1.41%466,900
Apr 21, 20263,840.003,873.003,812.003,842.003,842.000.52%384,300
Apr 20, 20263,821.003,853.003,803.003,822.003,822.000.16%412,200
Apr 17, 20263,866.003,866.003,803.003,816.003,816.00-1.40%464,500
Apr 16, 20263,877.003,883.003,845.003,870.003,870.000.36%371,900
Apr 15, 20263,814.003,871.003,813.003,856.003,856.001.05%520,300
Apr 14, 20263,826.003,852.003,805.003,816.003,816.001.41%399,500
Apr 13, 20263,784.003,814.003,759.003,763.003,763.00-2.01%423,500
Apr 10, 20263,875.003,875.003,798.003,840.003,840.00-0.85%610,500
Apr 9, 20263,918.003,934.003,868.003,873.003,873.00-1.12%522,400
Apr 8, 20263,893.003,921.003,818.003,917.003,917.005.61%859,500
Apr 7, 20263,742.003,764.003,688.003,709.003,709.00-0.51%382,300
Apr 6, 20263,722.003,750.003,693.003,728.003,728.000.49%452,100
Apr 3, 20263,707.003,760.003,695.003,710.003,710.00-1.77%663,700
Apr 2, 20263,890.003,894.003,768.003,777.003,777.00-2.73%604,300
Apr 1, 20263,808.003,883.003,752.003,883.003,883.003.88%676,100
Mar 31, 20263,656.003,791.003,656.003,738.003,738.000.54%508,800
Mar 30, 20263,627.003,736.003,601.003,718.003,718.00-1.30%737,200
Mar 27, 20263,748.003,835.003,748.003,827.003,767.000.50%561,700
Mar 26, 20263,823.003,878.003,756.003,808.003,748.300.58%698,700
Mar 25, 20263,792.003,814.003,735.003,786.003,726.641.72%611,500
Mar 24, 20263,683.003,727.003,654.003,722.003,663.652.96%671,700
Mar 23, 20263,600.003,618.003,533.003,615.003,558.32-2.93%905,200
Mar 19, 20263,752.003,769.003,710.003,724.003,665.61-4.32%877,700
Mar 18, 20263,823.003,893.003,795.003,892.003,830.983.04%514,300
Mar 17, 20263,784.003,818.003,764.003,777.003,717.780.21%700,700
Mar 16, 20263,798.003,816.003,724.003,769.003,709.91-2.21%848,300
Mar 13, 20263,791.003,913.003,791.003,854.003,793.58-1.33%659,200
Mar 12, 20263,960.003,963.003,847.003,906.003,844.76-2.59%589,300
Mar 11, 20264,023.004,078.003,993.004,010.003,947.131.19%691,100
Mar 10, 20263,930.003,998.003,921.003,963.003,900.873.47%654,700