Toho Chemical Industry Company, Limited (TYO:4409)
Japan · Delayed Price · Currency is JPY 740.00
+1.00 (0.14%)
At close: Feb 6, 2026
TYO:4409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 736.00 | 747.00 | 735.00 | 740.00 | 740.00 | 0.14% | 16,100 |
| Feb 5, 2026 | 742.00 | 749.00 | 733.00 | 739.00 | 739.00 | -1.20% | 21,500 |
| Feb 4, 2026 | 779.00 | 815.00 | 718.00 | 748.00 | 748.00 | -3.98% | 151,200 |
| Feb 3, 2026 | 760.00 | 783.00 | 757.00 | 779.00 | 779.00 | 3.04% | 9,700 |
| Feb 2, 2026 | 755.00 | 758.00 | 751.00 | 756.00 | 756.00 | 0.13% | 7,700 |
| Jan 30, 2026 | 751.00 | 755.00 | 751.00 | 755.00 | 755.00 | 0.13% | 2,600 |
| Jan 29, 2026 | 751.00 | 757.00 | 751.00 | 754.00 | 754.00 | 0.40% | 2,700 |
| Jan 28, 2026 | 751.00 | 756.00 | 751.00 | 751.00 | 751.00 | -0.13% | 2,100 |
| Jan 27, 2026 | 750.00 | 759.00 | 750.00 | 752.00 | 752.00 | 0.13% | 3,800 |
| Jan 26, 2026 | 752.00 | 755.00 | 751.00 | 751.00 | 751.00 | -0.40% | 3,200 |
| Jan 23, 2026 | 751.00 | 756.00 | 749.00 | 754.00 | 754.00 | 0.53% | 8,100 |
| Jan 22, 2026 | 751.00 | 759.00 | 748.00 | 750.00 | 750.00 | -0.53% | 9,600 |
| Jan 21, 2026 | 751.00 | 754.00 | 748.00 | 754.00 | 754.00 | 0.40% | 3,700 |
| Jan 20, 2026 | 754.00 | 756.00 | 746.00 | 751.00 | 751.00 | -0.40% | 4,700 |
| Jan 19, 2026 | 744.00 | 754.00 | 742.00 | 754.00 | 754.00 | 1.75% | 7,600 |
| Jan 16, 2026 | 738.00 | 743.00 | 736.00 | 741.00 | 741.00 | 1.09% | 3,500 |
| Jan 15, 2026 | 735.00 | 740.00 | 733.00 | 733.00 | 733.00 | -0.27% | 10,700 |
| Jan 14, 2026 | 739.00 | 740.00 | 733.00 | 735.00 | 735.00 | -0.27% | 6,400 |
| Jan 13, 2026 | 741.00 | 742.00 | 734.00 | 737.00 | 737.00 | -0.54% | 17,500 |
| Jan 9, 2026 | 744.00 | 744.00 | 733.00 | 741.00 | 741.00 | - | 11,200 |
| Jan 8, 2026 | 745.00 | 745.00 | 736.00 | 741.00 | 741.00 | -0.27% | 9,300 |
| Jan 7, 2026 | 748.00 | 748.00 | 736.00 | 743.00 | 743.00 | -0.67% | 10,300 |
| Jan 6, 2026 | 746.00 | 748.00 | 740.00 | 748.00 | 748.00 | 0.54% | 11,300 |
| Jan 5, 2026 | 745.00 | 747.00 | 742.00 | 744.00 | 744.00 | 0.68% | 7,800 |
| Dec 30, 2025 | 729.00 | 739.00 | 728.00 | 739.00 | 739.00 | 1.51% | 8,900 |
| Dec 29, 2025 | 724.00 | 729.00 | 724.00 | 728.00 | 728.00 | 0.83% | 8,600 |
| Dec 26, 2025 | 723.00 | 725.00 | 722.00 | 722.00 | 722.00 | - | 4,200 |
| Dec 25, 2025 | 726.00 | 726.00 | 719.00 | 722.00 | 722.00 | -0.55% | 15,500 |
| Dec 24, 2025 | 720.00 | 726.00 | 720.00 | 726.00 | 726.00 | 0.83% | 8,400 |
| Dec 23, 2025 | 723.00 | 724.00 | 719.00 | 720.00 | 720.00 | -0.28% | 18,800 |
| Dec 22, 2025 | 720.00 | 724.00 | 720.00 | 722.00 | 722.00 | -0.14% | 23,600 |
| Dec 19, 2025 | 724.00 | 724.00 | 722.00 | 723.00 | 723.00 | 0.14% | 3,500 |
| Dec 18, 2025 | 722.00 | 724.00 | 721.00 | 722.00 | 722.00 | - | 4,000 |
| Dec 17, 2025 | 724.00 | 724.00 | 720.00 | 722.00 | 722.00 | -0.14% | 5,400 |
| Dec 16, 2025 | 723.00 | 724.00 | 721.00 | 723.00 | 723.00 | 0.14% | 4,000 |
| Dec 15, 2025 | 724.00 | 727.00 | 721.00 | 722.00 | 722.00 | - | 12,800 |
| Dec 12, 2025 | 722.00 | 724.00 | 719.00 | 722.00 | 722.00 | - | 11,400 |
| Dec 11, 2025 | 724.00 | 724.00 | 719.00 | 722.00 | 722.00 | 0.28% | 7,700 |
| Dec 10, 2025 | 725.00 | 725.00 | 719.00 | 720.00 | 720.00 | - | 13,000 |
| Dec 9, 2025 | 722.00 | 724.00 | 720.00 | 720.00 | 720.00 | - | 7,400 |
| Dec 8, 2025 | 721.00 | 723.00 | 719.00 | 720.00 | 720.00 | -0.41% | 10,900 |
| Dec 5, 2025 | 725.00 | 725.00 | 720.00 | 723.00 | 723.00 | - | 11,600 |
| Dec 4, 2025 | 724.00 | 724.00 | 721.00 | 723.00 | 723.00 | 0.28% | 3,500 |
| Dec 3, 2025 | 723.00 | 725.00 | 720.00 | 721.00 | 721.00 | -0.14% | 4,100 |
| Dec 2, 2025 | 729.00 | 729.00 | 722.00 | 722.00 | 722.00 | -0.55% | 6,000 |
| Dec 1, 2025 | 724.00 | 728.00 | 721.00 | 726.00 | 726.00 | 0.69% | 3,600 |
| Nov 28, 2025 | 722.00 | 724.00 | 719.00 | 721.00 | 721.00 | -0.28% | 5,400 |
| Nov 27, 2025 | 723.00 | 723.00 | 721.00 | 723.00 | 723.00 | 0.98% | 1,600 |
| Nov 26, 2025 | 720.00 | 720.00 | 716.00 | 716.00 | 716.00 | -0.56% | 4,400 |
| Nov 25, 2025 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | -0.69% | 15,400 |