Taoka Chemical Company, Limited (TYO:4113)
Japan · Delayed Price · Currency is JPY 992.00
+33.00 (3.44%)
May 14, 2026, 3:30 PM JST
Taoka Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 960.00 | 994.00 | 952.00 | 985.00 | 985.00 | 2.71% | 91,100 |
| May 13, 2026 | 904.00 | 983.00 | 903.00 | 959.00 | 959.00 | 6.20% | 175,800 |
| May 12, 2026 | 908.00 | 922.00 | 903.00 | 903.00 | 903.00 | 0.11% | 20,600 |
| May 11, 2026 | 901.00 | 910.00 | 899.00 | 902.00 | 902.00 | 0.22% | 35,000 |
| May 8, 2026 | 908.00 | 913.00 | 889.00 | 900.00 | 900.00 | -1.64% | 56,400 |
| May 7, 2026 | 918.00 | 925.00 | 915.00 | 915.00 | 915.00 | 1.33% | 21,900 |
| May 1, 2026 | 897.00 | 905.00 | 893.00 | 903.00 | 903.00 | 0.22% | 57,200 |
| Apr 30, 2026 | 906.00 | 911.00 | 900.00 | 901.00 | 901.00 | -0.99% | 18,200 |
| Apr 28, 2026 | 895.00 | 914.00 | 895.00 | 910.00 | 910.00 | 1.68% | 23,300 |
| Apr 27, 2026 | 894.00 | 901.00 | 889.00 | 895.00 | 895.00 | 0.22% | 28,100 |
| Apr 24, 2026 | 900.00 | 901.00 | 890.00 | 893.00 | 893.00 | -0.78% | 28,600 |
| Apr 23, 2026 | 918.00 | 918.00 | 898.00 | 900.00 | 900.00 | -1.96% | 35,100 |
| Apr 22, 2026 | 926.00 | 928.00 | 914.00 | 918.00 | 918.00 | -1.29% | 26,100 |
| Apr 21, 2026 | 926.00 | 931.00 | 923.00 | 930.00 | 930.00 | 0.32% | 13,500 |
| Apr 20, 2026 | 928.00 | 936.00 | 922.00 | 927.00 | 927.00 | -0.11% | 36,000 |
| Apr 17, 2026 | 934.00 | 935.00 | 927.00 | 928.00 | 928.00 | -0.22% | 24,300 |
| Apr 16, 2026 | 929.00 | 939.00 | 928.00 | 930.00 | 930.00 | -0.32% | 29,000 |
| Apr 15, 2026 | 938.00 | 952.00 | 924.00 | 933.00 | 933.00 | -0.96% | 43,500 |
| Apr 14, 2026 | 953.00 | 956.00 | 934.00 | 942.00 | 942.00 | -0.53% | 19,100 |
| Apr 13, 2026 | 955.00 | 962.00 | 933.00 | 947.00 | 947.00 | -1.25% | 86,900 |
| Apr 10, 2026 | 968.00 | 972.00 | 954.00 | 959.00 | 959.00 | -0.21% | 25,000 |
| Apr 9, 2026 | 969.00 | 970.00 | 954.00 | 961.00 | 961.00 | -1.13% | 24,600 |
| Apr 8, 2026 | 966.00 | 980.00 | 965.00 | 972.00 | 972.00 | 2.21% | 38,600 |
| Apr 7, 2026 | 943.00 | 959.00 | 940.00 | 951.00 | 951.00 | 0.85% | 41,300 |
| Apr 6, 2026 | 936.00 | 949.00 | 935.00 | 943.00 | 943.00 | 0.53% | 24,700 |
| Apr 3, 2026 | 946.00 | 955.00 | 933.00 | 938.00 | 938.00 | -0.85% | 37,900 |
| Apr 2, 2026 | 956.00 | 968.00 | 936.00 | 946.00 | 946.00 | -1.15% | 81,200 |
| Apr 1, 2026 | 948.00 | 960.00 | 942.00 | 957.00 | 957.00 | 3.46% | 53,100 |
| Mar 31, 2026 | 908.00 | 940.00 | 908.00 | 925.00 | 925.00 | 0.87% | 62,700 |
| Mar 30, 2026 | 896.00 | 924.00 | 893.00 | 917.00 | 917.00 | -4.38% | 62,300 |
| Mar 27, 2026 | 956.00 | 970.00 | 950.00 | 959.00 | 941.00 | 0.10% | 63,200 |
| Mar 26, 2026 | 964.00 | 968.00 | 949.00 | 958.00 | 940.02 | -0.93% | 39,800 |
| Mar 25, 2026 | 954.00 | 970.00 | 954.00 | 967.00 | 948.85 | 2.76% | 45,200 |
| Mar 24, 2026 | 940.00 | 946.00 | 928.00 | 941.00 | 923.34 | 1.95% | 47,300 |
| Mar 23, 2026 | 929.00 | 929.00 | 909.00 | 923.00 | 905.68 | -3.55% | 113,300 |
| Mar 19, 2026 | 983.00 | 983.00 | 951.00 | 957.00 | 939.04 | -4.11% | 149,200 |
| Mar 18, 2026 | 984.00 | 998.00 | 982.00 | 998.00 | 979.27 | 2.25% | 45,200 |
| Mar 17, 2026 | 989.00 | 1,000.00 | 974.00 | 976.00 | 957.68 | -0.91% | 52,800 |
| Mar 16, 2026 | 991.00 | 999.00 | 977.00 | 985.00 | 966.51 | -2.09% | 58,900 |
| Mar 13, 2026 | 982.00 | 1,006.00 | 973.00 | 1,006.00 | 987.12 | 2.03% | 70,000 |
| Mar 12, 2026 | 1,000.00 | 1,005.00 | 976.00 | 986.00 | 967.49 | -1.99% | 142,300 |
| Mar 11, 2026 | 1,019.00 | 1,027.00 | 1,006.00 | 1,006.00 | 987.12 | -0.59% | 43,300 |
| Mar 10, 2026 | 1,004.00 | 1,019.00 | 991.00 | 1,012.00 | 993.01 | 2.95% | 129,100 |
| Mar 9, 2026 | 995.00 | 998.00 | 940.00 | 983.00 | 964.55 | -6.20% | 390,900 |
| Mar 6, 2026 | 1,039.00 | 1,061.00 | 1,035.00 | 1,048.00 | 1,028.33 | -1.50% | 53,100 |
| Mar 5, 2026 | 1,051.00 | 1,067.00 | 1,044.00 | 1,064.00 | 1,044.03 | 6.93% | 125,100 |
| Mar 4, 2026 | 1,025.00 | 1,036.00 | 974.00 | 995.00 | 976.32 | -5.69% | 205,900 |
| Mar 3, 2026 | 1,102.00 | 1,109.00 | 1,055.00 | 1,055.00 | 1,035.20 | -5.21% | 161,100 |
| Mar 2, 2026 | 1,104.00 | 1,120.00 | 1,097.00 | 1,113.00 | 1,092.11 | -1.85% | 91,800 |
| Feb 27, 2026 | 1,110.00 | 1,134.00 | 1,103.00 | 1,134.00 | 1,112.72 | 1.80% | 61,900 |