Taoka Chemical Company, Limited (TYO:4113)
Japan · Delayed Price · Currency is JPY 727.00
+11.00 (1.54%)
Jul 14, 2026, 3:30 PM JST
Taoka Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 701.00 | 702.00 | 688.00 | 699.00 | 699.00 | 1.16% | 47,400 |
| Jun 15, 2026 | 694.00 | 702.00 | 685.00 | 691.00 | 691.00 | 0.58% | 80,600 |
| Jun 12, 2026 | 680.00 | 693.00 | 677.00 | 687.00 | 687.00 | 2.38% | 45,000 |
| Jun 11, 2026 | 684.00 | 684.00 | 664.00 | 671.00 | 671.00 | -3.31% | 86,800 |
| Jun 10, 2026 | 696.00 | 697.00 | 681.00 | 694.00 | 694.00 | 0.14% | 57,800 |
| Jun 9, 2026 | 705.00 | 714.00 | 690.00 | 693.00 | 693.00 | -0.29% | 28,200 |
| Jun 8, 2026 | 695.00 | 697.00 | 684.00 | 695.00 | 695.00 | -2.11% | 88,400 |
| Jun 5, 2026 | 708.00 | 720.00 | 701.00 | 710.00 | 710.00 | 0.28% | 41,500 |
| Jun 4, 2026 | 709.00 | 709.00 | 692.00 | 708.00 | 708.00 | -0.14% | 76,600 |
| Jun 3, 2026 | 735.00 | 735.00 | 709.00 | 709.00 | 709.00 | -3.54% | 62,300 |
| Jun 2, 2026 | 739.00 | 739.00 | 711.00 | 735.00 | 735.00 | -0.94% | 96,200 |
| Jun 1, 2026 | 753.00 | 763.00 | 740.00 | 742.00 | 742.00 | -1.07% | 57,600 |
| May 29, 2026 | 751.00 | 754.00 | 744.00 | 750.00 | 750.00 | - | 30,000 |
| May 28, 2026 | 747.00 | 755.00 | 737.00 | 750.00 | 750.00 | - | 33,300 |
| May 27, 2026 | 742.00 | 750.00 | 738.00 | 750.00 | 750.00 | 1.35% | 34,600 |
| May 26, 2026 | 739.00 | 761.00 | 736.00 | 740.00 | 740.00 | 0.95% | 45,500 |
| May 25, 2026 | 744.00 | 753.00 | 733.00 | 733.00 | 733.00 | -0.41% | 44,300 |
| May 22, 2026 | 735.00 | 750.00 | 735.00 | 736.00 | 736.00 | 0.41% | 41,600 |
| May 21, 2026 | 746.00 | 755.00 | 730.00 | 733.00 | 733.00 | -1.08% | 73,000 |
| May 20, 2026 | 754.00 | 756.00 | 733.00 | 741.00 | 741.00 | -3.26% | 122,700 |
| May 19, 2026 | 789.00 | 790.00 | 747.00 | 766.00 | 766.00 | -1.42% | 159,300 |
| May 18, 2026 | 828.00 | 840.00 | 766.00 | 777.00 | 777.00 | -7.83% | 270,900 |
| May 15, 2026 | 992.00 | 1,023.00 | 842.00 | 843.00 | 843.00 | -15.02% | 267,500 |
| May 14, 2026 | 960.00 | 994.00 | 952.00 | 992.00 | 992.00 | 3.44% | 95,700 |
| 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 |