Toho Acetylene Co., Ltd. (TYO:4093)
Japan · Delayed Price · Currency is JPY 433.00
-1.00 (-0.23%)
Sep 18, 2026, 3:30 PM JST
Toho Acetylene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 435.00 | 435.00 | 430.00 | 433.00 | 433.00 | -0.23% | 7,000 |
| Sep 17, 2026 | 421.00 | 436.00 | 421.00 | 434.00 | 434.00 | 3.09% | 38,200 |
| Sep 16, 2026 | 420.00 | 423.00 | 420.00 | 421.00 | 421.00 | - | 8,500 |
| Sep 15, 2026 | 421.00 | 422.00 | 418.00 | 421.00 | 421.00 | - | 6,100 |
| Sep 14, 2026 | 420.00 | 422.00 | 419.00 | 421.00 | 421.00 | 0.48% | 11,500 |
| Sep 11, 2026 | 421.00 | 424.00 | 419.00 | 419.00 | 419.00 | -0.48% | 20,400 |
| Sep 10, 2026 | 421.00 | 423.00 | 421.00 | 421.00 | 421.00 | - | 12,000 |
| Sep 9, 2026 | 421.00 | 425.00 | 421.00 | 421.00 | 421.00 | -0.71% | 12,200 |
| Sep 8, 2026 | 425.00 | 427.00 | 422.00 | 424.00 | 424.00 | -0.24% | 24,900 |
| Sep 7, 2026 | 427.00 | 429.00 | 425.00 | 425.00 | 425.00 | - | 19,900 |
| Sep 4, 2026 | 425.00 | 429.00 | 424.00 | 425.00 | 425.00 | -0.23% | 20,900 |
| Sep 3, 2026 | 429.00 | 429.00 | 425.00 | 426.00 | 426.00 | -0.47% | 12,900 |
| Sep 2, 2026 | 426.00 | 433.00 | 424.00 | 428.00 | 428.00 | 0.23% | 30,300 |
| Sep 1, 2026 | 426.00 | 428.00 | 424.00 | 427.00 | 427.00 | 0.47% | 13,500 |
| Aug 31, 2026 | 425.00 | 426.00 | 422.00 | 425.00 | 425.00 | 0.24% | 40,800 |
| Aug 28, 2026 | 425.00 | 428.00 | 422.00 | 424.00 | 424.00 | 0.24% | 31,200 |
| Aug 27, 2026 | 424.00 | 427.00 | 422.00 | 423.00 | 423.00 | - | 37,200 |
| 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 |