Tokuyama Corporation (TYO:4043)
Japan · Delayed Price · Currency is JPY 3,964.00
-164.00 (-3.97%)
Oct 15, 2026, 1:55 PM JST
Tokuyama Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4,000.00 | 4,001.00 | 3,880.00 | 3,964.00 | 3,964.00 | -3.97% | 544,000 |
| Oct 14, 2026 | 4,122.00 | 4,212.00 | 4,110.00 | 4,128.00 | 4,128.00 | 1.18% | 625,200 |
| Oct 13, 2026 | 4,086.00 | 4,111.00 | 4,024.00 | 4,080.00 | 4,080.00 | -0.10% | 469,400 |
| Oct 9, 2026 | 3,995.00 | 4,127.00 | 3,962.00 | 4,084.00 | 4,084.00 | 0.47% | 505,400 |
| Oct 8, 2026 | 4,118.00 | 4,139.00 | 4,049.00 | 4,065.00 | 4,065.00 | -2.84% | 411,000 |
| Oct 7, 2026 | 4,220.00 | 4,220.00 | 4,154.00 | 4,184.00 | 4,184.00 | -0.24% | 334,500 |
| Oct 6, 2026 | 4,166.00 | 4,201.00 | 4,105.00 | 4,194.00 | 4,194.00 | 0.67% | 349,900 |
| Oct 5, 2026 | 4,081.00 | 4,167.00 | 4,036.00 | 4,166.00 | 4,166.00 | 2.59% | 672,500 |
| Oct 2, 2026 | 4,043.00 | 4,101.00 | 4,026.00 | 4,061.00 | 4,061.00 | -1.02% | 486,600 |
| Oct 1, 2026 | 4,088.00 | 4,104.00 | 4,038.00 | 4,103.00 | 4,103.00 | 0.69% | 684,300 |
| Sep 30, 2026 | 4,064.00 | 4,100.00 | 4,028.00 | 4,075.00 | 4,075.00 | 1.29% | 467,400 |
| Sep 29, 2026 | 4,015.00 | 4,064.00 | 3,984.00 | 4,023.00 | 4,023.00 | -0.52% | 446,700 |
| Sep 28, 2026 | 4,224.00 | 4,238.00 | 4,099.00 | 4,104.00 | 4,044.00 | -2.82% | 554,700 |
| Sep 25, 2026 | 4,238.00 | 4,269.00 | 4,186.00 | 4,223.00 | 4,161.26 | -0.35% | 477,400 |
| Sep 24, 2026 | 4,194.00 | 4,260.00 | 4,193.00 | 4,238.00 | 4,176.04 | 1.36% | 367,000 |
| Sep 18, 2026 | 4,232.00 | 4,249.00 | 4,150.00 | 4,181.00 | 4,119.87 | -0.43% | 407,400 |
| Sep 17, 2026 | 4,192.00 | 4,207.00 | 4,133.00 | 4,199.00 | 4,137.61 | 0.79% | 412,300 |
| Sep 16, 2026 | 4,100.00 | 4,202.00 | 4,079.00 | 4,166.00 | 4,105.09 | 3.02% | 469,200 |
| Sep 15, 2026 | 3,994.00 | 4,078.00 | 3,980.00 | 4,044.00 | 3,984.88 | 0.62% | 413,100 |
| Sep 14, 2026 | 4,023.00 | 4,029.00 | 3,964.00 | 4,019.00 | 3,960.24 | -1.08% | 360,600 |
| Sep 11, 2026 | 3,950.00 | 4,064.00 | 3,932.00 | 4,063.00 | 4,003.60 | 0.27% | 536,700 |
| Sep 10, 2026 | 3,969.00 | 4,052.00 | 3,968.00 | 4,052.00 | 3,992.76 | 0.50% | 408,200 |
| Sep 9, 2026 | 3,920.00 | 4,058.00 | 3,906.00 | 4,032.00 | 3,973.05 | 2.83% | 420,600 |
| Sep 8, 2026 | 4,021.00 | 4,104.00 | 3,921.00 | 3,921.00 | 3,863.68 | -4.16% | 492,700 |
| Sep 7, 2026 | 4,072.00 | 4,179.00 | 4,072.00 | 4,091.00 | 4,031.19 | 4.95% | 1,059,800 |
| Sep 4, 2026 | 3,909.00 | 3,913.00 | 3,847.00 | 3,898.00 | 3,841.01 | -0.79% | 502,000 |
| Sep 3, 2026 | 3,990.00 | 3,993.00 | 3,915.00 | 3,929.00 | 3,871.56 | -0.46% | 447,400 |
| Sep 2, 2026 | 4,024.00 | 4,058.00 | 3,926.00 | 3,947.00 | 3,889.30 | -4.48% | 653,700 |
| Sep 1, 2026 | 4,035.00 | 4,132.00 | 4,007.00 | 4,132.00 | 4,071.59 | 2.48% | 730,600 |
| Aug 31, 2026 | 3,939.00 | 4,041.00 | 3,909.00 | 4,032.00 | 3,973.05 | 0.57% | 513,800 |
| Aug 28, 2026 | 4,096.00 | 4,096.00 | 4,009.00 | 4,009.00 | 3,950.39 | -0.42% | 412,500 |
| Aug 27, 2026 | 4,079.00 | 4,111.00 | 3,986.00 | 4,026.00 | 3,967.14 | 0.12% | 406,600 |
| Aug 26, 2026 | 4,039.00 | 4,053.00 | 3,990.00 | 4,021.00 | 3,962.21 | -0.05% | 349,800 |
| Aug 25, 2026 | 4,002.00 | 4,055.00 | 3,997.00 | 4,023.00 | 3,964.18 | 0.42% | 388,200 |
| Aug 24, 2026 | 4,034.00 | 4,069.00 | 4,001.00 | 4,006.00 | 3,947.43 | -0.82% | 355,900 |
| Aug 21, 2026 | 4,001.00 | 4,057.00 | 3,962.00 | 4,039.00 | 3,979.95 | -0.79% | 385,500 |
| Aug 20, 2026 | 4,025.00 | 4,076.00 | 3,982.00 | 4,071.00 | 4,011.48 | 2.16% | 475,000 |
| Aug 19, 2026 | 4,070.00 | 4,082.00 | 3,985.00 | 3,985.00 | 3,926.74 | -5.01% | 688,800 |
| Aug 18, 2026 | 4,270.00 | 4,397.00 | 4,195.00 | 4,195.00 | 4,133.67 | -1.76% | 898,400 |
| Aug 17, 2026 | 4,300.00 | 4,340.00 | 4,253.00 | 4,270.00 | 4,207.57 | 0.61% | 544,600 |
| Aug 14, 2026 | 4,279.00 | 4,294.00 | 4,209.00 | 4,244.00 | 4,181.95 | 0.69% | 773,900 |
| Aug 13, 2026 | 4,307.00 | 4,416.00 | 4,215.00 | 4,215.00 | 4,153.38 | 4.33% | 1,254,700 |
| Aug 12, 2026 | 4,023.00 | 4,070.00 | 3,982.00 | 4,040.00 | 3,980.94 | 2.20% | 716,100 |
| Aug 10, 2026 | 4,042.00 | 4,092.00 | 3,918.00 | 3,953.00 | 3,895.21 | -1.79% | 939,100 |
| Aug 7, 2026 | 4,061.00 | 4,124.00 | 3,998.00 | 4,025.00 | 3,966.15 | -0.89% | 835,000 |
| Aug 6, 2026 | 4,018.00 | 4,132.00 | 4,015.00 | 4,061.00 | 4,001.63 | 0.37% | 785,100 |
| Aug 5, 2026 | 3,944.00 | 4,076.00 | 3,935.00 | 4,046.00 | 3,986.85 | 3.29% | 771,800 |
| Aug 4, 2026 | 3,854.00 | 3,961.00 | 3,837.00 | 3,917.00 | 3,859.73 | 1.01% | 719,000 |
| Aug 3, 2026 | 3,765.00 | 3,928.00 | 3,714.00 | 3,878.00 | 3,821.30 | 2.27% | 1,294,600 |
| Jul 31, 2026 | 3,871.00 | 3,878.00 | 3,735.00 | 3,792.00 | 3,736.56 | -0.24% | 1,640,100 |