Taoka Chemical Company, Limited (TYO:4113)
Japan · Delayed Price · Currency is JPY 959.00
+1.00 (0.10%)
Mar 27, 2026, 3:30 PM JST
Taoka Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 956.00 | 965.00 | 950.00 | 958.00 | - | - | 41,800 |
| Mar 26, 2026 | 964.00 | 968.00 | 949.00 | 958.00 | 958.00 | -0.93% | 39,800 |
| Mar 25, 2026 | 954.00 | 970.00 | 954.00 | 967.00 | 967.00 | 2.76% | 45,200 |
| Mar 24, 2026 | 940.00 | 946.00 | 928.00 | 941.00 | 941.00 | 1.95% | 47,300 |
| Mar 23, 2026 | 929.00 | 929.00 | 909.00 | 923.00 | 923.00 | -3.55% | 113,300 |
| Mar 19, 2026 | 983.00 | 983.00 | 951.00 | 957.00 | 957.00 | -4.11% | 149,200 |
| Mar 18, 2026 | 984.00 | 998.00 | 982.00 | 998.00 | 998.00 | 2.25% | 45,200 |
| Mar 17, 2026 | 989.00 | 1,000.00 | 974.00 | 976.00 | 976.00 | -0.91% | 52,800 |
| Mar 16, 2026 | 991.00 | 999.00 | 977.00 | 985.00 | 985.00 | -2.09% | 58,900 |
| Mar 13, 2026 | 982.00 | 1,006.00 | 973.00 | 1,006.00 | 1,006.00 | 2.03% | 70,000 |
| Mar 12, 2026 | 1,000.00 | 1,005.00 | 976.00 | 986.00 | 986.00 | -1.99% | 142,300 |
| Mar 11, 2026 | 1,019.00 | 1,027.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.59% | 43,300 |
| Mar 10, 2026 | 1,004.00 | 1,019.00 | 991.00 | 1,012.00 | 1,012.00 | 2.95% | 129,100 |
| Mar 9, 2026 | 995.00 | 998.00 | 940.00 | 983.00 | 983.00 | -6.20% | 390,900 |
| Mar 6, 2026 | 1,039.00 | 1,061.00 | 1,035.00 | 1,048.00 | 1,048.00 | -1.50% | 53,100 |
| Mar 5, 2026 | 1,051.00 | 1,067.00 | 1,044.00 | 1,064.00 | 1,064.00 | 6.93% | 125,100 |
| Mar 4, 2026 | 1,025.00 | 1,036.00 | 974.00 | 995.00 | 995.00 | -5.69% | 205,900 |
| Mar 3, 2026 | 1,102.00 | 1,109.00 | 1,055.00 | 1,055.00 | 1,055.00 | -5.21% | 161,100 |
| Mar 2, 2026 | 1,104.00 | 1,120.00 | 1,097.00 | 1,113.00 | 1,113.00 | -1.85% | 91,800 |
| Feb 27, 2026 | 1,110.00 | 1,134.00 | 1,103.00 | 1,134.00 | 1,134.00 | 1.80% | 61,900 |
| Feb 26, 2026 | 1,110.00 | 1,120.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.00% | 130,000 |
| Feb 25, 2026 | 1,157.00 | 1,158.00 | 1,095.00 | 1,103.00 | 1,103.00 | -4.91% | 223,700 |
| Feb 24, 2026 | 1,148.00 | 1,162.00 | 1,131.00 | 1,160.00 | 1,160.00 | 0.09% | 79,500 |
| Feb 20, 2026 | 1,183.00 | 1,183.00 | 1,155.00 | 1,159.00 | 1,159.00 | -2.19% | 65,200 |
| Feb 19, 2026 | 1,190.00 | 1,200.00 | 1,178.00 | 1,185.00 | 1,185.00 | 0.34% | 70,300 |
| Feb 18, 2026 | 1,164.00 | 1,189.00 | 1,157.00 | 1,181.00 | 1,181.00 | 1.20% | 61,100 |
| Feb 17, 2026 | 1,189.00 | 1,189.00 | 1,162.00 | 1,167.00 | 1,167.00 | -0.77% | 32,300 |
| Feb 16, 2026 | 1,176.00 | 1,188.00 | 1,167.00 | 1,176.00 | 1,176.00 | 1.99% | 55,900 |
| Feb 13, 2026 | 1,191.00 | 1,191.00 | 1,146.00 | 1,153.00 | 1,153.00 | -4.00% | 88,500 |
| Feb 12, 2026 | 1,177.00 | 1,210.00 | 1,177.00 | 1,201.00 | 1,201.00 | 2.83% | 119,700 |
| Feb 10, 2026 | 1,142.00 | 1,169.00 | 1,142.00 | 1,168.00 | 1,168.00 | 3.18% | 102,100 |
| Feb 9, 2026 | 1,109.00 | 1,140.00 | 1,098.00 | 1,132.00 | 1,132.00 | 3.38% | 121,000 |
| 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 |