Taoka Chemical Company, Limited (TYO:4113)
Japan · Delayed Price · Currency is JPY 1,095.00
-5.00 (-0.45%)
At close: Feb 6, 2026
Taoka Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,092.00 | 1,100.00 | 1,084.00 | 1,095.00 | 1,095.00 | -0.45% | 60,300 |
| Feb 5, 2026 | 1,100.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1.10% | 108,900 |
| Feb 4, 2026 | 1,101.00 | 1,113.00 | 1,075.00 | 1,088.00 | 1,088.00 | -2.16% | 179,400 |
| Feb 3, 2026 | 1,114.00 | 1,129.00 | 1,103.00 | 1,112.00 | 1,112.00 | 2.87% | 154,300 |
| Feb 2, 2026 | 1,130.00 | 1,143.00 | 1,081.00 | 1,081.00 | 1,081.00 | -4.51% | 184,700 |
| Jan 30, 2026 | 1,112.00 | 1,153.00 | 1,112.00 | 1,132.00 | 1,132.00 | 2.44% | 161,300 |
| Jan 29, 2026 | 1,195.00 | 1,195.00 | 1,097.00 | 1,105.00 | 1,105.00 | -13.67% | 660,300 |
| Jan 28, 2026 | 1,487.00 | 1,499.00 | 1,262.00 | 1,280.00 | 1,280.00 | -14.32% | 336,500 |
| Jan 27, 2026 | 1,492.00 | 1,500.00 | 1,478.00 | 1,494.00 | 1,494.00 | -0.27% | 82,500 |
| Jan 26, 2026 | 1,499.00 | 1,508.00 | 1,483.00 | 1,498.00 | 1,498.00 | -0.93% | 96,400 |
| Jan 23, 2026 | 1,501.00 | 1,522.00 | 1,498.00 | 1,512.00 | 1,512.00 | 1.07% | 71,900 |
| Jan 22, 2026 | 1,490.00 | 1,511.00 | 1,470.00 | 1,496.00 | 1,496.00 | 1.36% | 90,700 |
| Jan 21, 2026 | 1,423.00 | 1,494.00 | 1,422.00 | 1,476.00 | 1,476.00 | -0.47% | 91,400 |
| Jan 20, 2026 | 1,516.00 | 1,516.00 | 1,480.00 | 1,483.00 | 1,483.00 | -1.85% | 112,300 |
| Jan 19, 2026 | 1,545.00 | 1,547.00 | 1,501.00 | 1,511.00 | 1,511.00 | -0.92% | 119,800 |
| Jan 16, 2026 | 1,460.00 | 1,545.00 | 1,454.00 | 1,525.00 | 1,525.00 | 5.24% | 149,200 |
| Jan 15, 2026 | 1,415.00 | 1,460.00 | 1,415.00 | 1,449.00 | 1,449.00 | 2.62% | 90,500 |
| Jan 14, 2026 | 1,355.00 | 1,413.00 | 1,347.00 | 1,412.00 | 1,412.00 | 4.13% | 97,100 |
| Jan 13, 2026 | 1,357.00 | 1,359.00 | 1,332.00 | 1,356.00 | 1,356.00 | 1.88% | 70,600 |
| Jan 9, 2026 | 1,337.00 | 1,346.00 | 1,328.00 | 1,331.00 | 1,331.00 | -0.08% | 64,600 |
| Jan 8, 2026 | 1,315.00 | 1,342.00 | 1,311.00 | 1,332.00 | 1,332.00 | 1.45% | 76,500 |
| Jan 7, 2026 | 1,297.00 | 1,324.00 | 1,295.00 | 1,313.00 | 1,313.00 | 0.84% | 85,000 |
| Jan 6, 2026 | 1,302.00 | 1,317.00 | 1,295.00 | 1,302.00 | 1,302.00 | 1.72% | 69,000 |
| Jan 5, 2026 | 1,252.00 | 1,293.00 | 1,244.00 | 1,280.00 | 1,280.00 | 3.56% | 100,100 |
| Dec 30, 2025 | 1,245.00 | 1,254.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.80% | 34,100 |
| Dec 29, 2025 | 1,249.00 | 1,261.00 | 1,244.00 | 1,246.00 | 1,246.00 | 0.32% | 21,400 |
| Dec 26, 2025 | 1,258.00 | 1,258.00 | 1,240.00 | 1,242.00 | 1,242.00 | -1.51% | 42,300 |
| Dec 25, 2025 | 1,238.00 | 1,264.00 | 1,238.00 | 1,261.00 | 1,261.00 | 2.11% | 37,900 |
| Dec 24, 2025 | 1,242.00 | 1,247.00 | 1,231.00 | 1,235.00 | 1,235.00 | -0.16% | 37,500 |
| Dec 23, 2025 | 1,227.00 | 1,244.00 | 1,224.00 | 1,237.00 | 1,237.00 | 0.08% | 32,800 |
| Dec 22, 2025 | 1,221.00 | 1,237.00 | 1,220.00 | 1,236.00 | 1,236.00 | 1.39% | 45,400 |
| Dec 19, 2025 | 1,201.00 | 1,219.00 | 1,201.00 | 1,219.00 | 1,219.00 | 1.08% | 27,600 |
| Dec 18, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,206.00 | 1,206.00 | -0.17% | 21,300 |
| Dec 17, 2025 | 1,190.00 | 1,214.00 | 1,187.00 | 1,208.00 | 1,208.00 | 1.17% | 36,500 |
| Dec 16, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,194.00 | 1,194.00 | -1.08% | 19,000 |
| Dec 15, 2025 | 1,186.00 | 1,207.00 | 1,177.00 | 1,207.00 | 1,207.00 | 1.51% | 26,100 |
| Dec 12, 2025 | 1,174.00 | 1,200.00 | 1,174.00 | 1,189.00 | 1,189.00 | 1.28% | 31,500 |
| Dec 11, 2025 | 1,188.00 | 1,188.00 | 1,165.00 | 1,174.00 | 1,174.00 | -1.18% | 43,500 |
| Dec 10, 2025 | 1,176.00 | 1,188.00 | 1,172.00 | 1,188.00 | 1,188.00 | 1.45% | 33,900 |
| Dec 9, 2025 | 1,175.00 | 1,185.00 | 1,160.00 | 1,171.00 | 1,171.00 | -0.51% | 38,700 |
| Dec 8, 2025 | 1,175.00 | 1,185.00 | 1,167.00 | 1,177.00 | 1,177.00 | 0.51% | 25,700 |
| Dec 5, 2025 | 1,162.00 | 1,175.00 | 1,159.00 | 1,171.00 | 1,171.00 | 0.60% | 27,300 |
| Dec 4, 2025 | 1,170.00 | 1,178.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.51% | 27,800 |
| Dec 3, 2025 | 1,177.00 | 1,179.00 | 1,164.00 | 1,170.00 | 1,170.00 | 0.34% | 20,900 |
| Dec 2, 2025 | 1,183.00 | 1,184.00 | 1,166.00 | 1,166.00 | 1,166.00 | -1.35% | 38,500 |
| Dec 1, 2025 | 1,190.00 | 1,192.00 | 1,174.00 | 1,182.00 | 1,182.00 | -0.08% | 34,700 |
| Nov 28, 2025 | 1,190.00 | 1,190.00 | 1,178.00 | 1,183.00 | 1,183.00 | 0.17% | 44,000 |
| Nov 27, 2025 | 1,172.00 | 1,191.00 | 1,172.00 | 1,181.00 | 1,181.00 | 0.77% | 48,800 |
| Nov 26, 2025 | 1,168.00 | 1,180.00 | 1,163.00 | 1,172.00 | 1,172.00 | 1.12% | 23,600 |
| Nov 25, 2025 | 1,165.00 | 1,170.00 | 1,149.00 | 1,159.00 | 1,159.00 | - | 53,500 |