Toho Acetylene Co., Ltd. (TYO:4093)
Japan · Delayed Price · Currency is JPY 425.00
+2.00 (0.47%)
Aug 27, 2026, 2:25 PM JST
Toho Acetylene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 426.00 | 426.00 | 419.00 | 423.00 | 423.00 | -0.47% | 34,200 |
| Aug 25, 2026 | 429.00 | 429.00 | 421.00 | 425.00 | 425.00 | - | 14,800 |
| Aug 24, 2026 | 425.00 | 429.00 | 423.00 | 425.00 | 425.00 | 0.71% | 20,100 |
| Aug 21, 2026 | 423.00 | 425.00 | 419.00 | 422.00 | 422.00 | - | 21,400 |
| Aug 20, 2026 | 420.00 | 424.00 | 417.00 | 422.00 | 422.00 | 1.44% | 14,200 |
| Aug 19, 2026 | 422.00 | 423.00 | 416.00 | 416.00 | 416.00 | -1.65% | 19,000 |
| Aug 18, 2026 | 427.00 | 427.00 | 422.00 | 423.00 | 423.00 | -0.70% | 13,000 |
| Aug 17, 2026 | 422.00 | 429.00 | 422.00 | 426.00 | 426.00 | 0.95% | 26,700 |
| Aug 14, 2026 | 423.00 | 427.00 | 421.00 | 422.00 | 422.00 | -0.94% | 22,100 |
| Aug 13, 2026 | 413.00 | 426.00 | 413.00 | 426.00 | 426.00 | 3.15% | 46,100 |
| Aug 12, 2026 | 419.00 | 419.00 | 413.00 | 413.00 | 413.00 | -1.20% | 18,400 |
| Aug 10, 2026 | 417.00 | 419.00 | 412.00 | 418.00 | 418.00 | 0.24% | 23,000 |
| Aug 7, 2026 | 416.00 | 441.00 | 413.00 | 417.00 | 417.00 | -0.71% | 88,200 |
| Aug 6, 2026 | 418.00 | 423.00 | 418.00 | 420.00 | 420.00 | 0.48% | 27,400 |
| Aug 5, 2026 | 424.00 | 424.00 | 417.00 | 418.00 | 418.00 | -0.71% | 17,400 |
| Aug 4, 2026 | 421.00 | 424.00 | 420.00 | 421.00 | 421.00 | -0.24% | 15,200 |
| Aug 3, 2026 | 428.00 | 428.00 | 421.00 | 422.00 | 422.00 | -1.40% | 16,700 |
| Jul 31, 2026 | 425.00 | 431.00 | 423.00 | 428.00 | 428.00 | 1.42% | 12,300 |
| Jul 30, 2026 | 417.00 | 424.00 | 417.00 | 422.00 | 422.00 | 0.96% | 14,100 |
| Jul 29, 2026 | 420.00 | 421.00 | 417.00 | 418.00 | 418.00 | -0.48% | 17,500 |
| Jul 28, 2026 | 431.00 | 431.00 | 418.00 | 420.00 | 420.00 | -1.64% | 19,400 |
| Jul 27, 2026 | 429.00 | 432.00 | 416.00 | 427.00 | 427.00 | - | 68,600 |
| Jul 24, 2026 | 426.00 | 428.00 | 421.00 | 427.00 | 427.00 | -0.47% | 9,800 |
| Jul 23, 2026 | 425.00 | 429.00 | 424.00 | 429.00 | 429.00 | 0.94% | 12,400 |
| Jul 22, 2026 | 425.00 | 428.00 | 423.00 | 425.00 | 425.00 | -0.93% | 6,600 |
| Jul 21, 2026 | 417.00 | 429.00 | 417.00 | 429.00 | 429.00 | 2.88% | 29,600 |
| Jul 17, 2026 | 423.00 | 427.00 | 416.00 | 417.00 | 417.00 | -1.42% | 17,600 |
| Jul 16, 2026 | 430.00 | 430.00 | 423.00 | 423.00 | 423.00 | -0.47% | 11,900 |
| Jul 15, 2026 | 422.00 | 430.00 | 421.00 | 425.00 | 425.00 | -0.23% | 9,800 |
| Jul 14, 2026 | 425.00 | 428.00 | 421.00 | 426.00 | 426.00 | 0.47% | 11,200 |
| Jul 13, 2026 | 425.00 | 434.00 | 422.00 | 424.00 | 424.00 | 0.24% | 29,400 |
| Jul 10, 2026 | 419.00 | 425.00 | 418.00 | 423.00 | 423.00 | 0.71% | 10,900 |
| Jul 9, 2026 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 0.48% | 6,100 |
| Jul 8, 2026 | 422.00 | 426.00 | 416.00 | 418.00 | 418.00 | -0.95% | 20,400 |
| Jul 7, 2026 | 424.00 | 428.00 | 420.00 | 422.00 | 422.00 | -0.94% | 15,900 |
| Jul 6, 2026 | 426.00 | 432.00 | 421.00 | 426.00 | 426.00 | 0.47% | 16,200 |
| Jul 3, 2026 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | -0.47% | 6,500 |
| Jul 2, 2026 | 427.00 | 432.00 | 425.00 | 426.00 | 426.00 | -1.62% | 17,300 |
| Jul 1, 2026 | 424.00 | 433.00 | 423.00 | 433.00 | 433.00 | 2.12% | 18,100 |
| Jun 30, 2026 | 421.00 | 428.00 | 420.00 | 424.00 | 424.00 | 0.24% | 18,400 |
| Jun 29, 2026 | 415.00 | 427.00 | 415.00 | 423.00 | 423.00 | 0.24% | 16,700 |
| Jun 26, 2026 | 429.00 | 430.00 | 416.00 | 422.00 | 422.00 | -1.17% | 34,500 |
| Jun 25, 2026 | 417.00 | 428.00 | 417.00 | 427.00 | 427.00 | 2.64% | 21,100 |
| Jun 24, 2026 | 422.00 | 427.00 | 416.00 | 416.00 | 416.00 | -3.03% | 24,200 |
| Jun 23, 2026 | 426.00 | 430.00 | 420.00 | 429.00 | 429.00 | -0.46% | 49,800 |
| Jun 22, 2026 | 416.00 | 431.00 | 415.00 | 431.00 | 431.00 | 4.61% | 85,300 |
| Jun 19, 2026 | 399.00 | 416.00 | 398.00 | 412.00 | 412.00 | 3.00% | 67,600 |
| Jun 18, 2026 | 401.00 | 402.00 | 396.00 | 400.00 | 400.00 | -0.25% | 23,600 |
| Jun 17, 2026 | 393.00 | 402.00 | 393.00 | 401.00 | 401.00 | 1.52% | 13,500 |
| Jun 16, 2026 | 402.00 | 402.00 | 395.00 | 395.00 | 395.00 | -1.74% | 4,800 |