Taoka Chemical Company, Limited (TYO:4113)
Japan · Delayed Price · Currency is JPY 803.00
+7.00 (0.88%)
Sep 18, 2026, 3:30 PM JST
Taoka Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 797.00 | 805.00 | 796.00 | 803.00 | 803.00 | 0.88% | 16,600 |
| Sep 17, 2026 | 789.00 | 799.00 | 787.00 | 796.00 | 796.00 | 1.66% | 17,500 |
| Sep 16, 2026 | 788.00 | 794.00 | 780.00 | 783.00 | 783.00 | -0.63% | 35,200 |
| Sep 15, 2026 | 783.00 | 794.00 | 778.00 | 788.00 | 788.00 | -0.88% | 32,400 |
| Sep 14, 2026 | 790.00 | 799.00 | 784.00 | 795.00 | 795.00 | 0.76% | 11,600 |
| Sep 11, 2026 | 784.00 | 794.00 | 783.00 | 789.00 | 789.00 | -1.13% | 10,100 |
| Sep 10, 2026 | 784.00 | 799.00 | 780.00 | 798.00 | 798.00 | 2.05% | 16,000 |
| Sep 9, 2026 | 789.00 | 789.00 | 782.00 | 782.00 | 782.00 | -0.51% | 16,600 |
| Sep 8, 2026 | 798.00 | 799.00 | 786.00 | 786.00 | 786.00 | -1.13% | 19,400 |
| Sep 7, 2026 | 796.00 | 802.00 | 795.00 | 795.00 | 795.00 | - | 28,500 |
| Sep 4, 2026 | 790.00 | 803.00 | 786.00 | 795.00 | 795.00 | 0.63% | 19,300 |
| Sep 3, 2026 | 796.00 | 801.00 | 785.00 | 790.00 | 790.00 | -0.38% | 18,500 |
| Sep 2, 2026 | 799.00 | 799.00 | 786.00 | 793.00 | 793.00 | -0.88% | 27,900 |
| Sep 1, 2026 | 798.00 | 810.00 | 797.00 | 800.00 | 800.00 | 0.25% | 17,500 |
| Aug 31, 2026 | 827.00 | 828.00 | 792.00 | 798.00 | 798.00 | -3.39% | 61,400 |
| Aug 28, 2026 | 835.00 | 855.00 | 822.00 | 826.00 | 826.00 | -1.08% | 81,300 |
| Aug 27, 2026 | 800.00 | 858.00 | 788.00 | 835.00 | 835.00 | 6.64% | 185,900 |
| 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 |