Toho Acetylene Co., Ltd. (TYO:4093)
Japan · Delayed Price · Currency is JPY 375.00
+6.00 (1.63%)
Jan 23, 2026, 3:30 PM JST
Toho Acetylene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 368.00 | 372.00 | 367.00 | 369.00 | 369.00 | 0.27% | 61,400 |
| Jan 21, 2026 | 367.00 | 371.00 | 367.00 | 368.00 | 368.00 | -1.08% | 18,200 |
| Jan 20, 2026 | 372.00 | 373.00 | 371.00 | 372.00 | 372.00 | - | 14,800 |
| Jan 19, 2026 | 371.00 | 373.00 | 367.00 | 372.00 | 372.00 | 0.27% | 64,800 |
| Jan 16, 2026 | 369.00 | 371.00 | 369.00 | 371.00 | 371.00 | 0.27% | 18,500 |
| Jan 15, 2026 | 371.00 | 372.00 | 368.00 | 370.00 | 370.00 | 0.54% | 52,200 |
| Jan 14, 2026 | 369.00 | 370.00 | 368.00 | 368.00 | 368.00 | - | 20,100 |
| Jan 13, 2026 | 371.00 | 372.00 | 368.00 | 368.00 | 368.00 | -0.54% | 30,300 |
| Jan 9, 2026 | 365.00 | 370.00 | 363.00 | 370.00 | 370.00 | 1.65% | 87,000 |
| Jan 8, 2026 | 361.00 | 365.00 | 361.00 | 364.00 | 364.00 | 0.55% | 22,600 |
| Jan 7, 2026 | 361.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.28% | 40,900 |
| Jan 6, 2026 | 361.00 | 362.00 | 360.00 | 361.00 | 361.00 | 0.56% | 39,800 |
| Jan 5, 2026 | 360.00 | 362.00 | 355.00 | 359.00 | 359.00 | -0.28% | 84,400 |
| Dec 30, 2025 | 359.00 | 362.00 | 359.00 | 360.00 | 360.00 | - | 15,600 |
| Dec 29, 2025 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.28% | 28,200 |
| Dec 26, 2025 | 363.00 | 363.00 | 359.00 | 361.00 | 361.00 | - | 42,100 |
| Dec 25, 2025 | 361.00 | 362.00 | 358.00 | 361.00 | 361.00 | 0.28% | 44,400 |
| Dec 24, 2025 | 360.00 | 363.00 | 360.00 | 360.00 | 360.00 | - | 27,200 |
| Dec 23, 2025 | 360.00 | 361.00 | 358.00 | 360.00 | 360.00 | - | 44,300 |
| Dec 22, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.56% | 51,600 |
| Dec 19, 2025 | 357.00 | 359.00 | 357.00 | 358.00 | 358.00 | 0.28% | 14,500 |
| Dec 18, 2025 | 357.00 | 360.00 | 357.00 | 357.00 | 357.00 | -0.28% | 24,000 |
| Dec 17, 2025 | 359.00 | 359.00 | 356.00 | 358.00 | 358.00 | -0.28% | 17,500 |
| Dec 16, 2025 | 360.00 | 360.00 | 356.00 | 359.00 | 359.00 | -0.28% | 23,600 |
| Dec 15, 2025 | 358.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1.12% | 36,300 |
| Dec 12, 2025 | 355.00 | 356.00 | 355.00 | 356.00 | 356.00 | - | 21,400 |
| Dec 11, 2025 | 356.00 | 357.00 | 354.00 | 356.00 | 356.00 | -0.28% | 20,100 |
| Dec 10, 2025 | 356.00 | 357.00 | 355.00 | 357.00 | 357.00 | - | 18,600 |
| Dec 9, 2025 | 358.00 | 358.00 | 354.00 | 357.00 | 357.00 | - | 21,100 |
| Dec 8, 2025 | 357.00 | 359.00 | 357.00 | 357.00 | 357.00 | - | 14,500 |
| Dec 5, 2025 | 358.00 | 360.00 | 357.00 | 357.00 | 357.00 | -0.28% | 7,800 |
| Dec 4, 2025 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | - | 12,200 |
| Dec 3, 2025 | 359.00 | 360.00 | 356.00 | 358.00 | 358.00 | - | 24,600 |
| Dec 2, 2025 | 360.00 | 360.00 | 357.00 | 358.00 | 358.00 | -0.56% | 18,200 |
| Dec 1, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.56% | 23,200 |
| Nov 28, 2025 | 357.00 | 358.00 | 357.00 | 358.00 | 358.00 | 0.56% | 11,400 |
| Nov 27, 2025 | 354.00 | 359.00 | 354.00 | 356.00 | 356.00 | 0.56% | 25,000 |
| Nov 26, 2025 | 355.00 | 355.00 | 353.00 | 354.00 | 354.00 | 0.28% | 20,900 |
| Nov 25, 2025 | 353.00 | 354.00 | 352.00 | 353.00 | 353.00 | - | 17,900 |
| Nov 21, 2025 | 351.00 | 353.00 | 351.00 | 353.00 | 353.00 | 0.28% | 11,600 |
| Nov 20, 2025 | 350.00 | 353.00 | 349.00 | 352.00 | 352.00 | 0.57% | 27,800 |
| Nov 19, 2025 | 349.00 | 353.00 | 349.00 | 350.00 | 350.00 | 0.29% | 36,800 |
| Nov 18, 2025 | 349.00 | 352.00 | 349.00 | 349.00 | 349.00 | - | 26,100 |
| Nov 17, 2025 | 351.00 | 352.00 | 349.00 | 349.00 | 349.00 | -0.57% | 39,200 |
| Nov 14, 2025 | 350.00 | 353.00 | 350.00 | 351.00 | 351.00 | - | 30,400 |
| Nov 13, 2025 | 350.00 | 353.00 | 350.00 | 351.00 | 351.00 | -0.57% | 79,200 |
| Nov 12, 2025 | 358.00 | 362.00 | 351.00 | 353.00 | 353.00 | -1.40% | 110,000 |
| Nov 11, 2025 | 363.00 | 363.00 | 357.00 | 358.00 | 358.00 | -1.92% | 33,500 |
| Nov 10, 2025 | 361.00 | 365.00 | 361.00 | 365.00 | 365.00 | 1.11% | 62,800 |
| Nov 7, 2025 | 360.00 | 362.00 | 359.00 | 361.00 | 361.00 | 0.28% | 40,300 |