Taoka Chemical Company, Limited (TYO:4113)
Japan · Delayed Price · Currency is JPY 918.00
-12.00 (-1.29%)
Apr 22, 2026, 3:30 PM JST
Taoka Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 926.00 | 928.00 | 918.00 | 918.00 | - | -1.29% | 19,600 |
| 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 |
| Feb 26, 2026 | 1,110.00 | 1,120.00 | 1,100.00 | 1,114.00 | 1,093.09 | 1.00% | 130,000 |
| Feb 25, 2026 | 1,157.00 | 1,158.00 | 1,095.00 | 1,103.00 | 1,082.30 | -4.91% | 223,700 |
| Feb 24, 2026 | 1,148.00 | 1,162.00 | 1,131.00 | 1,160.00 | 1,138.23 | 0.09% | 79,500 |
| Feb 20, 2026 | 1,183.00 | 1,183.00 | 1,155.00 | 1,159.00 | 1,137.25 | -2.19% | 65,200 |
| Feb 19, 2026 | 1,190.00 | 1,200.00 | 1,178.00 | 1,185.00 | 1,162.76 | 0.34% | 70,300 |
| Feb 18, 2026 | 1,164.00 | 1,189.00 | 1,157.00 | 1,181.00 | 1,158.83 | 1.20% | 61,100 |
| Feb 17, 2026 | 1,189.00 | 1,189.00 | 1,162.00 | 1,167.00 | 1,145.10 | -0.77% | 32,300 |
| Feb 16, 2026 | 1,176.00 | 1,188.00 | 1,167.00 | 1,176.00 | 1,153.93 | 1.99% | 55,900 |
| Feb 13, 2026 | 1,191.00 | 1,191.00 | 1,146.00 | 1,153.00 | 1,131.36 | -4.00% | 88,500 |
| Feb 12, 2026 | 1,177.00 | 1,210.00 | 1,177.00 | 1,201.00 | 1,178.46 | 2.83% | 119,700 |
| Feb 10, 2026 | 1,142.00 | 1,169.00 | 1,142.00 | 1,168.00 | 1,146.08 | 3.18% | 102,100 |
| Feb 9, 2026 | 1,109.00 | 1,140.00 | 1,098.00 | 1,132.00 | 1,110.75 | 3.38% | 121,000 |