Tokuyama Corporation (TYO:4043)
Japan · Delayed Price · Currency is JPY 5,100.00
+400.00 (8.51%)
Jun 15, 2026, 3:30 PM JST
Tokuyama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4,702.00 | 4,910.00 | 4,680.00 | 4,865.00 | 4,865.00 | 3.51% | 1,017,200 |
| May 13, 2026 | 4,554.00 | 4,722.00 | 4,501.00 | 4,700.00 | 4,700.00 | 2.33% | 997,400 |
| May 12, 2026 | 4,450.00 | 4,613.00 | 4,412.00 | 4,593.00 | 4,593.00 | 4.10% | 1,157,600 |
| May 11, 2026 | 4,350.00 | 4,539.00 | 4,346.00 | 4,412.00 | 4,412.00 | 2.30% | 1,560,600 |
| May 8, 2026 | 4,266.00 | 4,346.00 | 4,137.00 | 4,313.00 | 4,313.00 | 2.79% | 1,056,600 |
| May 7, 2026 | 4,195.00 | 4,299.00 | 4,089.00 | 4,196.00 | 4,196.00 | 0.29% | 1,606,200 |
| May 1, 2026 | 3,951.00 | 4,253.00 | 3,945.00 | 4,184.00 | 4,184.00 | 4.65% | 1,609,500 |
| Apr 30, 2026 | 3,657.00 | 4,074.00 | 3,627.00 | 3,998.00 | 3,998.00 | 7.56% | 2,165,200 |
| Apr 28, 2026 | 3,905.00 | 3,918.00 | 3,642.00 | 3,717.00 | 3,717.00 | -4.62% | 1,998,000 |
| Apr 27, 2026 | 3,783.00 | 3,899.00 | 3,780.00 | 3,897.00 | 3,897.00 | 3.01% | 658,200 |
| Apr 24, 2026 | 3,747.00 | 3,798.00 | 3,747.00 | 3,783.00 | 3,783.00 | 0.99% | 440,800 |
| Apr 23, 2026 | 3,785.00 | 3,785.00 | 3,676.00 | 3,746.00 | 3,746.00 | -1.11% | 488,100 |
| Apr 22, 2026 | 3,830.00 | 3,835.00 | 3,782.00 | 3,788.00 | 3,788.00 | -1.41% | 466,900 |
| Apr 21, 2026 | 3,840.00 | 3,873.00 | 3,812.00 | 3,842.00 | 3,842.00 | 0.52% | 384,300 |
| Apr 20, 2026 | 3,821.00 | 3,853.00 | 3,803.00 | 3,822.00 | 3,822.00 | 0.16% | 412,200 |
| Apr 17, 2026 | 3,866.00 | 3,866.00 | 3,803.00 | 3,816.00 | 3,816.00 | -1.40% | 464,500 |
| Apr 16, 2026 | 3,877.00 | 3,883.00 | 3,845.00 | 3,870.00 | 3,870.00 | 0.36% | 371,900 |
| Apr 15, 2026 | 3,814.00 | 3,871.00 | 3,813.00 | 3,856.00 | 3,856.00 | 1.05% | 520,300 |
| Apr 14, 2026 | 3,826.00 | 3,852.00 | 3,805.00 | 3,816.00 | 3,816.00 | 1.41% | 399,500 |
| Apr 13, 2026 | 3,784.00 | 3,814.00 | 3,759.00 | 3,763.00 | 3,763.00 | -2.01% | 423,500 |
| Apr 10, 2026 | 3,875.00 | 3,875.00 | 3,798.00 | 3,840.00 | 3,840.00 | -0.85% | 610,500 |
| Apr 9, 2026 | 3,918.00 | 3,934.00 | 3,868.00 | 3,873.00 | 3,873.00 | -1.12% | 522,400 |
| Apr 8, 2026 | 3,893.00 | 3,921.00 | 3,818.00 | 3,917.00 | 3,917.00 | 5.61% | 859,500 |
| Apr 7, 2026 | 3,742.00 | 3,764.00 | 3,688.00 | 3,709.00 | 3,709.00 | -0.51% | 382,300 |
| Apr 6, 2026 | 3,722.00 | 3,750.00 | 3,693.00 | 3,728.00 | 3,728.00 | 0.49% | 452,100 |
| Apr 3, 2026 | 3,707.00 | 3,760.00 | 3,695.00 | 3,710.00 | 3,710.00 | -1.77% | 663,700 |
| Apr 2, 2026 | 3,890.00 | 3,894.00 | 3,768.00 | 3,777.00 | 3,777.00 | -2.73% | 604,300 |
| Apr 1, 2026 | 3,808.00 | 3,883.00 | 3,752.00 | 3,883.00 | 3,883.00 | 3.88% | 676,100 |
| Mar 31, 2026 | 3,656.00 | 3,791.00 | 3,656.00 | 3,738.00 | 3,738.00 | 0.54% | 508,800 |