Tokuyama Corporation (TYO:4043)
Japan · Delayed Price · Currency is JPY 4,545.00
-187.00 (-3.95%)
Jul 24, 2026, 3:30 PM JST
Tokuyama Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,643.00 | 4,658.00 | 4,516.00 | 4,545.00 | 4,545.00 | -3.95% | 431,000 |
| Jul 23, 2026 | 4,755.00 | 4,791.00 | 4,704.00 | 4,732.00 | 4,732.00 | 1.00% | 382,700 |
| Jul 22, 2026 | 4,650.00 | 4,835.00 | 4,650.00 | 4,685.00 | 4,685.00 | 2.00% | 449,400 |
| Jul 21, 2026 | 4,524.00 | 4,615.00 | 4,479.00 | 4,593.00 | 4,593.00 | 1.82% | 531,700 |
| Jul 17, 2026 | 4,601.00 | 4,640.00 | 4,326.00 | 4,511.00 | 4,511.00 | -3.28% | 843,800 |
| Jul 16, 2026 | 4,725.00 | 4,807.00 | 4,628.00 | 4,664.00 | 4,664.00 | -2.83% | 574,500 |
| Jul 15, 2026 | 4,740.00 | 4,800.00 | 4,678.00 | 4,800.00 | 4,800.00 | 2.24% | 563,500 |
| Jul 14, 2026 | 4,521.00 | 4,724.00 | 4,478.00 | 4,695.00 | 4,695.00 | 4.17% | 793,800 |
| Jul 13, 2026 | 4,642.00 | 4,706.00 | 4,473.00 | 4,507.00 | 4,507.00 | -3.12% | 711,500 |
| Jul 10, 2026 | 4,719.00 | 4,733.00 | 4,625.00 | 4,652.00 | 4,652.00 | 1.53% | 540,400 |
| Jul 9, 2026 | 4,722.00 | 4,755.00 | 4,562.00 | 4,582.00 | 4,582.00 | 1.55% | 644,700 |
| Jul 8, 2026 | 4,621.00 | 4,739.00 | 4,502.00 | 4,512.00 | 4,512.00 | -2.65% | 585,500 |
| Jul 7, 2026 | 4,935.00 | 4,955.00 | 4,620.00 | 4,635.00 | 4,635.00 | -7.37% | 824,500 |
| Jul 6, 2026 | 5,050.00 | 5,099.00 | 4,922.00 | 5,004.00 | 5,004.00 | -0.52% | 573,800 |
| Jul 3, 2026 | 4,924.00 | 5,037.00 | 4,849.00 | 5,030.00 | 5,030.00 | 1.43% | 483,400 |
| Jul 2, 2026 | 4,946.00 | 5,025.00 | 4,884.00 | 4,959.00 | 4,959.00 | -0.72% | 471,700 |
| Jul 1, 2026 | 4,959.00 | 5,022.00 | 4,891.00 | 4,995.00 | 4,995.00 | 2.17% | 612,600 |
| Jun 30, 2026 | 4,946.00 | 4,977.00 | 4,841.00 | 4,889.00 | 4,889.00 | -1.59% | 636,300 |
| Jun 29, 2026 | 5,050.00 | 5,077.00 | 4,862.00 | 4,968.00 | 4,968.00 | -1.35% | 670,200 |
| Jun 26, 2026 | 5,130.00 | 5,200.00 | 4,927.00 | 5,036.00 | 5,036.00 | -2.21% | 543,600 |
| Jun 25, 2026 | 5,003.00 | 5,222.00 | 4,936.00 | 5,150.00 | 5,150.00 | 5.53% | 673,600 |
| Jun 24, 2026 | 4,939.00 | 4,972.00 | 4,792.00 | 4,880.00 | 4,880.00 | -1.87% | 643,600 |
| Jun 23, 2026 | 5,296.00 | 5,296.00 | 4,973.00 | 4,973.00 | 4,973.00 | -5.02% | 761,800 |
| Jun 22, 2026 | 5,320.00 | 5,399.00 | 5,185.00 | 5,236.00 | 5,236.00 | 2.19% | 965,000 |
| Jun 19, 2026 | 5,200.00 | 5,246.00 | 5,097.00 | 5,124.00 | 5,124.00 | -0.83% | 579,900 |
| Jun 18, 2026 | 5,137.00 | 5,189.00 | 5,072.00 | 5,167.00 | 5,167.00 | 1.04% | 519,800 |
| Jun 17, 2026 | 4,965.00 | 5,130.00 | 4,905.00 | 5,114.00 | 5,114.00 | 2.10% | 409,300 |
| Jun 16, 2026 | 5,130.00 | 5,150.00 | 5,009.00 | 5,009.00 | 5,009.00 | -1.78% | 806,900 |
| Jun 15, 2026 | 4,950.00 | 5,120.00 | 4,931.00 | 5,100.00 | 5,100.00 | 8.51% | 842,900 |
| Jun 12, 2026 | 4,743.00 | 4,873.00 | 4,672.00 | 4,700.00 | 4,700.00 | 1.51% | 746,400 |
| Jun 11, 2026 | 4,516.00 | 4,667.00 | 4,427.00 | 4,630.00 | 4,630.00 | -0.56% | 840,800 |
| Jun 10, 2026 | 4,753.00 | 4,826.00 | 4,614.00 | 4,656.00 | 4,656.00 | -3.32% | 939,500 |
| Jun 9, 2026 | 5,050.00 | 5,086.00 | 4,779.00 | 4,816.00 | 4,816.00 | -3.16% | 851,500 |
| Jun 8, 2026 | 5,131.00 | 5,240.00 | 4,906.00 | 4,973.00 | 4,973.00 | -9.78% | 1,128,200 |
| Jun 5, 2026 | 5,565.00 | 5,583.00 | 5,321.00 | 5,512.00 | 5,512.00 | -1.87% | 1,082,900 |
| Jun 4, 2026 | 5,600.00 | 5,768.00 | 5,550.00 | 5,617.00 | 5,617.00 | -0.09% | 1,216,500 |
| Jun 3, 2026 | 5,241.00 | 5,650.00 | 5,204.00 | 5,622.00 | 5,622.00 | 8.41% | 1,302,800 |
| Jun 2, 2026 | 5,178.00 | 5,250.00 | 5,037.00 | 5,186.00 | 5,186.00 | -0.27% | 1,036,600 |
| Jun 1, 2026 | 5,123.00 | 5,358.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1.82% | 1,571,200 |
| May 29, 2026 | 4,790.00 | 5,165.00 | 4,760.00 | 5,107.00 | 5,107.00 | 7.90% | 1,347,000 |
| May 28, 2026 | 4,940.00 | 4,950.00 | 4,675.00 | 4,733.00 | 4,733.00 | -3.98% | 803,100 |
| May 27, 2026 | 4,944.00 | 5,061.00 | 4,869.00 | 4,929.00 | 4,929.00 | 0.78% | 1,077,700 |
| May 26, 2026 | 4,733.00 | 4,913.00 | 4,716.00 | 4,891.00 | 4,891.00 | 4.15% | 1,057,700 |
| May 25, 2026 | 4,543.00 | 4,707.00 | 4,538.00 | 4,696.00 | 4,696.00 | 5.67% | 761,800 |
| May 22, 2026 | 4,417.00 | 4,498.00 | 4,356.00 | 4,444.00 | 4,444.00 | 1.44% | 609,200 |
| May 21, 2026 | 4,317.00 | 4,438.00 | 4,285.00 | 4,381.00 | 4,381.00 | 5.21% | 841,100 |
| May 20, 2026 | 4,280.00 | 4,312.00 | 4,101.00 | 4,164.00 | 4,164.00 | -3.99% | 812,500 |
| May 19, 2026 | 4,348.00 | 4,398.00 | 4,206.00 | 4,337.00 | 4,337.00 | -1.83% | 1,517,600 |
| May 18, 2026 | 4,615.00 | 4,645.00 | 4,325.00 | 4,418.00 | 4,418.00 | -4.89% | 842,700 |
| May 15, 2026 | 4,816.00 | 4,877.00 | 4,606.00 | 4,645.00 | 4,645.00 | -4.52% | 1,280,700 |