Taoka Chemical Company, Limited (TYO:4113)
Japan · Delayed Price · Currency is JPY 769.00
-16.00 (-2.04%)
Nov 5, 2026, 3:30 PM JST
Taoka Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 794.00 | 799.00 | 766.00 | 769.00 | 769.00 | -2.04% | 25,900 |
| Nov 4, 2026 | 795.00 | 801.00 | 763.00 | 785.00 | 785.00 | -2.00% | 45,700 |
| Nov 2, 2026 | 783.00 | 806.00 | 783.00 | 801.00 | 801.00 | 1.78% | 23,500 |
| Oct 30, 2026 | 794.00 | 796.00 | 774.00 | 787.00 | 787.00 | -1.13% | 43,700 |
| Oct 29, 2026 | 817.00 | 840.00 | 770.00 | 796.00 | 796.00 | -3.16% | 71,200 |
| Oct 28, 2026 | 821.00 | 827.00 | 800.00 | 822.00 | 822.00 | 1.36% | 24,100 |
| Oct 27, 2026 | 799.00 | 816.00 | 799.00 | 811.00 | 811.00 | 1.63% | 15,900 |
| Oct 26, 2026 | 808.00 | 811.00 | 792.00 | 798.00 | 798.00 | -0.13% | 11,700 |
| Oct 23, 2026 | 806.00 | 812.00 | 790.00 | 799.00 | 799.00 | -0.87% | 27,200 |
| Oct 22, 2026 | 820.00 | 823.00 | 806.00 | 806.00 | 806.00 | -0.49% | 20,800 |
| Oct 21, 2026 | 814.00 | 829.00 | 810.00 | 810.00 | 810.00 | - | 13,600 |
| Oct 20, 2026 | 833.00 | 837.00 | 803.00 | 810.00 | 810.00 | -2.06% | 24,000 |
| Oct 19, 2026 | 832.00 | 847.00 | 827.00 | 827.00 | 827.00 | -2.36% | 23,200 |
| Oct 16, 2026 | 835.00 | 847.00 | 835.00 | 847.00 | 847.00 | 1.68% | 8,300 |
| Oct 15, 2026 | 838.00 | 841.00 | 823.00 | 833.00 | 833.00 | -0.83% | 32,700 |
| Oct 14, 2026 | 870.00 | 870.00 | 838.00 | 840.00 | 840.00 | -3.11% | 26,500 |
| Oct 13, 2026 | 870.00 | 870.00 | 854.00 | 867.00 | 867.00 | -0.34% | 22,400 |
| Oct 9, 2026 | 848.00 | 870.00 | 845.00 | 870.00 | 870.00 | 2.11% | 23,000 |
| Oct 8, 2026 | 859.00 | 863.00 | 843.00 | 852.00 | 852.00 | -1.84% | 30,100 |
| Oct 7, 2026 | 847.00 | 870.00 | 841.00 | 868.00 | 868.00 | 2.48% | 37,100 |
| Oct 6, 2026 | 816.00 | 851.00 | 816.00 | 847.00 | 847.00 | 3.67% | 46,200 |
| Oct 5, 2026 | 810.00 | 820.00 | 805.00 | 817.00 | 817.00 | 1.11% | 21,300 |
| Oct 2, 2026 | 813.00 | 821.00 | 806.00 | 808.00 | 808.00 | -0.62% | 19,200 |
| Oct 1, 2026 | 824.00 | 826.00 | 809.00 | 813.00 | 813.00 | -1.22% | 15,500 |
| Sep 30, 2026 | 811.00 | 833.00 | 811.00 | 823.00 | 823.00 | 1.60% | 13,200 |
| Sep 29, 2026 | 821.00 | 821.00 | 805.00 | 810.00 | 810.00 | -1.10% | 11,200 |
| Sep 28, 2026 | 818.00 | 825.00 | 807.00 | 822.00 | 819.00 | 0.74% | 17,300 |
| Sep 25, 2026 | 820.00 | 820.00 | 802.00 | 816.00 | 813.02 | 0.62% | 15,500 |
| Sep 24, 2026 | 803.00 | 815.00 | 801.00 | 811.00 | 808.04 | 1.00% | 24,800 |
| Sep 18, 2026 | 797.00 | 805.00 | 796.00 | 803.00 | 800.07 | 0.88% | 16,600 |
| Sep 17, 2026 | 789.00 | 799.00 | 787.00 | 796.00 | 793.09 | 1.66% | 17,500 |
| Sep 16, 2026 | 788.00 | 794.00 | 780.00 | 783.00 | 780.14 | -0.63% | 35,200 |
| Sep 15, 2026 | 783.00 | 794.00 | 778.00 | 788.00 | 785.12 | -0.88% | 32,400 |
| Sep 14, 2026 | 790.00 | 799.00 | 784.00 | 795.00 | 792.10 | 0.76% | 11,600 |
| Sep 11, 2026 | 784.00 | 794.00 | 783.00 | 789.00 | 786.12 | -1.13% | 10,100 |
| Sep 10, 2026 | 784.00 | 799.00 | 780.00 | 798.00 | 795.09 | 2.05% | 16,000 |
| Sep 9, 2026 | 789.00 | 789.00 | 782.00 | 782.00 | 779.15 | -0.51% | 16,600 |
| Sep 8, 2026 | 798.00 | 799.00 | 786.00 | 786.00 | 783.13 | -1.13% | 19,400 |
| Sep 7, 2026 | 796.00 | 802.00 | 795.00 | 795.00 | 792.10 | - | 28,500 |
| Sep 4, 2026 | 790.00 | 803.00 | 786.00 | 795.00 | 792.10 | 0.63% | 19,300 |
| Sep 3, 2026 | 796.00 | 801.00 | 785.00 | 790.00 | 787.12 | -0.38% | 18,500 |
| Sep 2, 2026 | 799.00 | 799.00 | 786.00 | 793.00 | 790.11 | -0.88% | 27,900 |
| Sep 1, 2026 | 798.00 | 810.00 | 797.00 | 800.00 | 797.08 | 0.25% | 17,500 |
| Aug 31, 2026 | 827.00 | 828.00 | 792.00 | 798.00 | 795.09 | -3.39% | 61,400 |
| Aug 28, 2026 | 835.00 | 855.00 | 822.00 | 826.00 | 822.99 | -1.08% | 81,300 |
| Aug 27, 2026 | 800.00 | 858.00 | 788.00 | 835.00 | 831.95 | 6.64% | 185,900 |
| Aug 26, 2026 | 774.00 | 786.00 | 768.00 | 783.00 | 780.14 | 1.42% | 32,700 |
| Aug 25, 2026 | 749.00 | 779.00 | 748.00 | 772.00 | 769.18 | 2.52% | 42,700 |
| Aug 24, 2026 | 757.00 | 765.00 | 749.00 | 753.00 | 750.25 | 0.40% | 22,900 |
| Aug 21, 2026 | 726.00 | 750.00 | 725.00 | 750.00 | 747.26 | 1.21% | 59,300 |