Taoka Chemical Company, Limited (TYO:4113)
Japan · Delayed Price · Currency is JPY 845.00
+62.00 (7.92%)
Aug 27, 2026, 2:34 PM JST
Taoka Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 800.00 | 855.00 | 788.00 | 855.00 | - | 9.20% | 160,000 |
| Aug 26, 2026 | 774.00 | 786.00 | 768.00 | 783.00 | 783.00 | 1.42% | 32,700 |
| Aug 25, 2026 | 749.00 | 779.00 | 748.00 | 772.00 | 772.00 | 2.52% | 42,700 |
| Aug 24, 2026 | 757.00 | 765.00 | 749.00 | 753.00 | 753.00 | 0.40% | 22,900 |
| Aug 21, 2026 | 726.00 | 750.00 | 725.00 | 750.00 | 750.00 | 1.21% | 59,300 |
| Aug 20, 2026 | 736.00 | 742.00 | 729.00 | 741.00 | 741.00 | 2.21% | 17,800 |
| Aug 19, 2026 | 738.00 | 738.00 | 720.00 | 725.00 | 725.00 | -1.76% | 61,800 |
| Aug 18, 2026 | 748.00 | 748.00 | 736.00 | 738.00 | 738.00 | -0.67% | 15,100 |
| Aug 17, 2026 | 748.00 | 754.00 | 739.00 | 743.00 | 743.00 | -0.13% | 18,600 |
| Aug 14, 2026 | 733.00 | 745.00 | 733.00 | 744.00 | 744.00 | 1.50% | 19,700 |
| Aug 13, 2026 | 738.00 | 741.00 | 730.00 | 733.00 | 733.00 | -0.27% | 16,600 |
| Aug 12, 2026 | 726.00 | 735.00 | 720.00 | 735.00 | 735.00 | 1.10% | 16,700 |
| Aug 10, 2026 | 716.00 | 733.00 | 713.00 | 727.00 | 727.00 | 1.68% | 17,700 |
| Aug 7, 2026 | 720.00 | 730.00 | 712.00 | 715.00 | 715.00 | -0.14% | 24,900 |
| Aug 6, 2026 | 708.00 | 719.00 | 708.00 | 716.00 | 716.00 | 0.70% | 20,800 |
| Aug 5, 2026 | 708.00 | 715.00 | 706.00 | 711.00 | 711.00 | 1.28% | 22,900 |
| Aug 4, 2026 | 717.00 | 725.00 | 699.00 | 702.00 | 702.00 | -2.09% | 105,400 |
| Aug 3, 2026 | 738.00 | 738.00 | 705.00 | 717.00 | 717.00 | -4.53% | 106,900 |
| Jul 31, 2026 | 783.00 | 796.00 | 720.00 | 751.00 | 751.00 | -2.34% | 91,100 |
| Jul 30, 2026 | 767.00 | 778.00 | 760.00 | 769.00 | 769.00 | -0.39% | 41,900 |
| Jul 29, 2026 | 775.00 | 780.00 | 751.00 | 772.00 | 772.00 | -1.40% | 62,000 |
| Jul 28, 2026 | 800.00 | 802.00 | 775.00 | 783.00 | 783.00 | -3.09% | 68,000 |
| Jul 27, 2026 | 795.00 | 825.00 | 795.00 | 808.00 | 808.00 | 2.54% | 73,000 |
| Jul 24, 2026 | 816.00 | 823.00 | 787.00 | 788.00 | 788.00 | -4.25% | 71,200 |
| Jul 23, 2026 | 821.00 | 831.00 | 815.00 | 823.00 | 823.00 | - | 54,600 |
| Jul 22, 2026 | 827.00 | 838.00 | 815.00 | 823.00 | 823.00 | 0.49% | 91,000 |
| Jul 21, 2026 | 770.00 | 832.00 | 755.00 | 819.00 | 819.00 | 9.93% | 176,900 |
| Jul 17, 2026 | 741.00 | 760.00 | 736.00 | 745.00 | 745.00 | -1.06% | 68,900 |
| Jul 16, 2026 | 744.00 | 780.00 | 738.00 | 753.00 | 753.00 | 0.67% | 79,400 |
| Jul 15, 2026 | 729.00 | 754.00 | 726.00 | 748.00 | 748.00 | 2.89% | 43,400 |
| Jul 14, 2026 | 712.00 | 727.00 | 712.00 | 727.00 | 727.00 | 1.54% | 26,200 |
| Jul 13, 2026 | 723.00 | 733.00 | 709.00 | 716.00 | 716.00 | -0.69% | 41,200 |
| Jul 10, 2026 | 723.00 | 735.00 | 717.00 | 721.00 | 721.00 | -0.55% | 54,800 |
| Jul 9, 2026 | 720.00 | 730.00 | 717.00 | 725.00 | 725.00 | 1.12% | 36,800 |
| Jul 8, 2026 | 718.00 | 728.00 | 713.00 | 717.00 | 717.00 | -0.55% | 36,800 |
| Jul 7, 2026 | 750.00 | 750.00 | 719.00 | 721.00 | 721.00 | -2.96% | 80,700 |
| Jul 6, 2026 | 773.00 | 806.00 | 735.00 | 743.00 | 743.00 | 4.21% | 329,600 |
| Jul 3, 2026 | 689.00 | 716.00 | 684.00 | 713.00 | 713.00 | 4.24% | 58,600 |
| Jul 2, 2026 | 692.00 | 692.00 | 684.00 | 684.00 | 684.00 | -0.87% | 23,200 |
| Jul 1, 2026 | 683.00 | 692.00 | 683.00 | 690.00 | 690.00 | 1.02% | 15,500 |
| Jun 30, 2026 | 691.00 | 691.00 | 679.00 | 683.00 | 683.00 | -1.01% | 23,500 |
| Jun 29, 2026 | 693.00 | 696.00 | 685.00 | 690.00 | 690.00 | 0.29% | 33,300 |
| Jun 26, 2026 | 687.00 | 688.00 | 678.00 | 688.00 | 688.00 | - | 15,300 |
| Jun 25, 2026 | 688.00 | 689.00 | 680.00 | 688.00 | 688.00 | 1.47% | 19,100 |
| Jun 24, 2026 | 688.00 | 692.00 | 676.00 | 678.00 | 678.00 | -1.45% | 34,400 |
| Jun 23, 2026 | 701.00 | 701.00 | 688.00 | 688.00 | 688.00 | -1.85% | 37,300 |
| Jun 22, 2026 | 693.00 | 715.00 | 689.00 | 701.00 | 701.00 | 2.64% | 65,900 |
| Jun 19, 2026 | 695.00 | 695.00 | 675.00 | 683.00 | 683.00 | -1.73% | 65,800 |
| Jun 18, 2026 | 697.00 | 705.00 | 691.00 | 695.00 | 695.00 | 0.14% | 57,900 |
| Jun 17, 2026 | 694.00 | 708.00 | 694.00 | 694.00 | 694.00 | -0.72% | 44,200 |