Tokuyama Corporation (TYO:4043)
Japan · Delayed Price · Currency is JPY 4,244.00
+29.00 (0.69%)
Aug 14, 2026, 3:30 PM JST
Tokuyama Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,279.00 | 4,294.00 | 4,209.00 | 4,244.00 | 4,244.00 | 0.69% | 773,900 |
| Aug 13, 2026 | 4,307.00 | 4,416.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4.33% | 1,254,700 |
| Aug 12, 2026 | 4,023.00 | 4,070.00 | 3,982.00 | 4,040.00 | 4,040.00 | 2.20% | 716,100 |
| Aug 10, 2026 | 4,042.00 | 4,092.00 | 3,918.00 | 3,953.00 | 3,953.00 | -1.79% | 939,100 |
| Aug 7, 2026 | 4,061.00 | 4,124.00 | 3,998.00 | 4,025.00 | 4,025.00 | -0.89% | 835,000 |
| Aug 6, 2026 | 4,018.00 | 4,132.00 | 4,015.00 | 4,061.00 | 4,061.00 | 0.37% | 785,100 |
| Aug 5, 2026 | 3,944.00 | 4,076.00 | 3,935.00 | 4,046.00 | 4,046.00 | 3.29% | 771,800 |
| Aug 4, 2026 | 3,854.00 | 3,961.00 | 3,837.00 | 3,917.00 | 3,917.00 | 1.01% | 719,000 |
| Aug 3, 2026 | 3,765.00 | 3,928.00 | 3,714.00 | 3,878.00 | 3,878.00 | 2.27% | 1,294,600 |
| Jul 31, 2026 | 3,871.00 | 3,878.00 | 3,735.00 | 3,792.00 | 3,792.00 | -0.24% | 1,640,100 |
| Jul 30, 2026 | 3,890.00 | 3,969.00 | 3,770.00 | 3,801.00 | 3,801.00 | -2.81% | 1,330,600 |
| Jul 29, 2026 | 4,338.00 | 4,368.00 | 3,828.00 | 3,911.00 | 3,911.00 | -9.30% | 2,363,900 |
| Jul 28, 2026 | 4,465.00 | 4,466.00 | 4,261.00 | 4,312.00 | 4,312.00 | -5.36% | 1,004,500 |
| Jul 27, 2026 | 4,640.00 | 4,649.00 | 4,480.00 | 4,556.00 | 4,556.00 | 0.24% | 575,600 |
| 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 |