Skip to main content
logo
Tokuyama Corporation (TYO:4043)
Japan flag Japan · Delayed Price · Currency is JPY
4,184.00
+186.00 (4.65%)
May 1, 2026, 3:30 PM JST

Tokuyama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,627.003,736.003,601.003,718.003,718.00-2.85%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
Mar 9, 20263,760.003,832.003,713.003,830.003,769.95-7.24%1,402,700
Mar 6, 20263,912.004,146.003,912.004,129.004,064.275.74%1,677,200
Mar 5, 20263,980.004,020.003,870.003,905.003,843.781.56%760,700
Mar 4, 20263,933.004,040.003,796.003,845.003,784.72-7.13%1,196,600
Mar 3, 20264,332.004,357.004,140.004,140.004,075.09-5.39%907,900
Mar 2, 20264,336.004,400.004,280.004,376.004,307.39-2.23%856,800
Feb 27, 20264,350.004,476.004,348.004,476.004,405.822.33%686,600
Feb 26, 20264,358.004,389.004,323.004,374.004,305.420.74%579,600
Feb 25, 20264,300.004,388.004,241.004,342.004,273.932.38%754,000
Feb 24, 20264,239.004,252.004,110.004,241.004,174.511.73%605,000
Feb 20, 20264,250.004,250.004,169.004,169.004,103.64-2.48%535,800
Feb 19, 20264,250.004,303.004,222.004,275.004,207.980.92%524,100
Feb 18, 20264,200.004,250.004,185.004,236.004,169.591.22%420,300