Toho Acetylene Co., Ltd. (TYO:4093)
Japan · Delayed Price · Currency is JPY 403.00
-3.00 (-0.74%)
May 1, 2026, 3:30 PM JST
Toho Acetylene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 408.00 | 408.00 | 402.00 | 403.00 | 403.00 | -0.74% | 20,700 |
| Apr 30, 2026 | 413.00 | 413.00 | 405.00 | 406.00 | 406.00 | -2.40% | 41,200 |
| Apr 28, 2026 | 415.00 | 417.00 | 411.00 | 416.00 | 416.00 | -0.95% | 44,400 |
| Apr 27, 2026 | 426.00 | 428.00 | 419.00 | 420.00 | 420.00 | -1.41% | 41,900 |
| Apr 24, 2026 | 427.00 | 431.00 | 423.00 | 426.00 | 426.00 | -0.23% | 37,900 |
| Apr 23, 2026 | 427.00 | 435.00 | 427.00 | 427.00 | 427.00 | -1.84% | 73,100 |
| Apr 22, 2026 | 445.00 | 448.00 | 435.00 | 435.00 | 435.00 | -2.90% | 40,400 |
| Apr 21, 2026 | 452.00 | 452.00 | 446.00 | 448.00 | 448.00 | 0.45% | 33,000 |
| Apr 20, 2026 | 434.00 | 449.00 | 434.00 | 446.00 | 446.00 | 3.00% | 52,900 |
| Apr 17, 2026 | 448.00 | 455.00 | 432.00 | 433.00 | 433.00 | -4.63% | 76,300 |
| Apr 16, 2026 | 446.00 | 456.00 | 446.00 | 454.00 | 454.00 | 1.34% | 35,900 |
| Apr 15, 2026 | 453.00 | 455.00 | 447.00 | 448.00 | 448.00 | -0.44% | 44,500 |
| Apr 14, 2026 | 456.00 | 457.00 | 450.00 | 450.00 | 450.00 | -0.66% | 14,500 |
| Apr 13, 2026 | 445.00 | 456.00 | 445.00 | 453.00 | 453.00 | 0.89% | 56,000 |
| Apr 10, 2026 | 456.00 | 457.00 | 448.00 | 449.00 | 449.00 | -0.44% | 54,500 |
| Apr 9, 2026 | 459.00 | 459.00 | 451.00 | 451.00 | 451.00 | -1.53% | 27,800 |
| Apr 8, 2026 | 453.00 | 459.00 | 453.00 | 458.00 | 458.00 | 1.33% | 66,300 |
| Apr 7, 2026 | 457.00 | 457.00 | 450.00 | 452.00 | 452.00 | 0.44% | 29,900 |
| Apr 6, 2026 | 449.00 | 458.00 | 449.00 | 450.00 | 450.00 | 0.22% | 33,700 |
| Apr 3, 2026 | 453.00 | 454.00 | 448.00 | 449.00 | 449.00 | 0.90% | 52,300 |
| Apr 2, 2026 | 455.00 | 460.00 | 442.00 | 445.00 | 445.00 | -2.63% | 76,700 |
| Apr 1, 2026 | 448.00 | 461.00 | 448.00 | 457.00 | 457.00 | 3.86% | 66,000 |
| Mar 31, 2026 | 449.00 | 453.00 | 440.00 | 440.00 | 440.00 | -2.00% | 78,200 |
| Mar 30, 2026 | 445.00 | 455.00 | 435.00 | 449.00 | 449.00 | -1.75% | 103,300 |
| Mar 27, 2026 | 461.00 | 465.00 | 454.00 | 457.00 | 448.00 | -0.87% | 78,200 |
| Mar 26, 2026 | 502.00 | 505.00 | 457.00 | 461.00 | 451.92 | -0.22% | 238,600 |
| Mar 25, 2026 | 460.00 | 467.00 | 450.00 | 462.00 | 452.90 | 2.90% | 98,100 |
| Mar 24, 2026 | 449.00 | 458.00 | 443.00 | 449.00 | 440.16 | 2.98% | 97,300 |
| Mar 23, 2026 | 445.00 | 455.00 | 434.00 | 436.00 | 427.41 | -4.60% | 197,400 |
| Mar 19, 2026 | 484.00 | 484.00 | 455.00 | 457.00 | 448.00 | -6.35% | 136,700 |
| Mar 18, 2026 | 470.00 | 491.00 | 465.00 | 488.00 | 478.39 | 5.63% | 133,000 |
| Mar 17, 2026 | 477.00 | 482.00 | 462.00 | 462.00 | 452.90 | -3.14% | 155,500 |
| Mar 16, 2026 | 485.00 | 487.00 | 467.00 | 477.00 | 467.61 | 4.84% | 303,900 |
| Mar 13, 2026 | 450.00 | 467.00 | 450.00 | 455.00 | 446.04 | 0.22% | 89,600 |
| Mar 12, 2026 | 451.00 | 461.00 | 451.00 | 454.00 | 445.06 | -0.22% | 87,900 |
| Mar 11, 2026 | 456.00 | 462.00 | 455.00 | 455.00 | 446.04 | -0.22% | 64,300 |
| Mar 10, 2026 | 449.00 | 459.00 | 444.00 | 456.00 | 447.02 | 3.17% | 94,100 |
| Mar 9, 2026 | 431.00 | 443.00 | 430.00 | 442.00 | 433.30 | -2.21% | 104,900 |
| Mar 6, 2026 | 443.00 | 452.00 | 440.00 | 452.00 | 443.10 | 2.03% | 82,400 |
| Mar 5, 2026 | 436.00 | 459.00 | 436.00 | 443.00 | 434.28 | 5.48% | 148,800 |
| Mar 4, 2026 | 423.00 | 441.00 | 417.00 | 420.00 | 411.73 | -5.19% | 255,900 |
| Mar 3, 2026 | 454.00 | 467.00 | 442.00 | 443.00 | 434.28 | -1.99% | 268,500 |
| Mar 2, 2026 | 464.00 | 464.00 | 443.00 | 452.00 | 443.10 | -2.80% | 391,800 |
| Feb 27, 2026 | 458.00 | 480.00 | 454.00 | 465.00 | 455.84 | 7.14% | 673,000 |
| Feb 26, 2026 | 446.00 | 446.00 | 416.00 | 434.00 | 425.45 | -0.91% | 353,000 |
| Feb 25, 2026 | 408.00 | 439.00 | 408.00 | 438.00 | 429.37 | 9.50% | 329,800 |
| Feb 24, 2026 | 420.00 | 420.00 | 399.00 | 400.00 | 392.12 | -4.76% | 198,500 |
| Feb 20, 2026 | 410.00 | 421.00 | 407.00 | 420.00 | 411.73 | 3.19% | 68,700 |
| Feb 19, 2026 | 402.00 | 410.00 | 400.00 | 407.00 | 398.98 | 1.75% | 88,100 |
| Feb 18, 2026 | 406.00 | 407.00 | 392.00 | 400.00 | 392.12 | -1.48% | 90,400 |