Toho Acetylene Co., Ltd. (TYO:4093)
Japan · Delayed Price · Currency is JPY 402.00
+5.00 (1.26%)
Jun 15, 2026, 3:30 PM JST
Toho Acetylene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 404.00 | 451.00 | 401.00 | 403.00 | 403.00 | - | 177,900 |
| May 13, 2026 | 407.00 | 407.00 | 402.00 | 403.00 | 403.00 | -0.74% | 20,500 |
| May 12, 2026 | 408.00 | 413.00 | 406.00 | 406.00 | 406.00 | -0.49% | 18,800 |
| May 11, 2026 | 401.00 | 408.00 | 401.00 | 408.00 | 408.00 | 1.75% | 19,500 |
| May 8, 2026 | 410.00 | 410.00 | 401.00 | 401.00 | 401.00 | -2.43% | 25,300 |
| May 7, 2026 | 409.00 | 411.00 | 403.00 | 411.00 | 411.00 | 1.99% | 34,600 |
| 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 |