Toho Acetylene Co., Ltd. (TYO:4093)
Japan · Delayed Price · Currency is JPY 427.00
-2.00 (-0.47%)
Jul 24, 2026, 3:30 PM JST
Toho Acetylene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 397.00 | 403.00 | 397.00 | 402.00 | 402.00 | 1.26% | 8,900 |
| Jun 12, 2026 | 399.00 | 402.00 | 395.00 | 397.00 | 397.00 | - | 39,600 |
| Jun 11, 2026 | 391.00 | 397.00 | 387.00 | 397.00 | 397.00 | 0.51% | 43,300 |
| Jun 10, 2026 | 393.00 | 398.00 | 392.00 | 395.00 | 395.00 | 0.25% | 10,100 |
| Jun 9, 2026 | 392.00 | 403.00 | 390.00 | 394.00 | 394.00 | -0.25% | 80,000 |
| Jun 8, 2026 | 397.00 | 397.00 | 388.00 | 395.00 | 395.00 | -0.50% | 74,300 |
| Jun 5, 2026 | 392.00 | 400.00 | 392.00 | 397.00 | 397.00 | 1.53% | 37,000 |
| Jun 4, 2026 | 395.00 | 395.00 | 390.00 | 391.00 | 391.00 | -1.76% | 15,000 |
| Jun 3, 2026 | 386.00 | 398.00 | 386.00 | 398.00 | 398.00 | 2.84% | 35,300 |
| Jun 2, 2026 | 385.00 | 392.00 | 385.00 | 387.00 | 387.00 | 0.52% | 28,500 |
| Jun 1, 2026 | 393.00 | 396.00 | 383.00 | 385.00 | 385.00 | -3.51% | 32,200 |
| May 29, 2026 | 407.00 | 409.00 | 397.00 | 399.00 | 399.00 | -1.24% | 64,900 |
| May 28, 2026 | 398.00 | 410.00 | 396.00 | 404.00 | 404.00 | 1.76% | 43,000 |
| May 27, 2026 | 392.00 | 400.00 | 384.00 | 397.00 | 397.00 | 1.28% | 42,600 |
| May 26, 2026 | 388.00 | 392.00 | 384.00 | 392.00 | 392.00 | 2.35% | 19,900 |
| May 25, 2026 | 382.00 | 387.00 | 381.00 | 383.00 | 383.00 | 0.52% | 18,400 |
| May 22, 2026 | 378.00 | 384.00 | 377.00 | 381.00 | 381.00 | 0.79% | 26,500 |
| May 21, 2026 | 371.00 | 378.00 | 371.00 | 378.00 | 378.00 | 2.16% | 30,900 |
| May 20, 2026 | 381.00 | 381.00 | 369.00 | 370.00 | 370.00 | -2.63% | 63,300 |
| May 19, 2026 | 378.00 | 387.00 | 378.00 | 380.00 | 380.00 | 0.80% | 18,500 |
| May 18, 2026 | 383.00 | 385.00 | 374.00 | 377.00 | 377.00 | -1.57% | 39,800 |
| May 15, 2026 | 403.00 | 403.00 | 378.00 | 383.00 | 383.00 | -4.96% | 103,800 |