Toho Chemical Industry Company, Limited (TYO:4409)
Japan · Delayed Price · Currency is JPY 826.00
+24.00 (2.99%)
Sep 25, 2026, 3:30 PM JST
TYO:4409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 814.00 | 826.00 | 806.00 | 826.00 | 826.00 | 2.99% | 16,900 |
| Sep 24, 2026 | 795.00 | 805.00 | 794.00 | 802.00 | 802.00 | 2.17% | 4,200 |
| Sep 18, 2026 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | -2.48% | 11,700 |
| Sep 17, 2026 | 798.00 | 806.00 | 798.00 | 805.00 | 805.00 | 0.88% | 5,200 |
| Sep 16, 2026 | 785.00 | 798.00 | 785.00 | 798.00 | 798.00 | 1.53% | 4,100 |
| Sep 15, 2026 | 788.00 | 794.00 | 786.00 | 786.00 | 786.00 | -1.01% | 2,000 |
| Sep 14, 2026 | 789.00 | 794.00 | 786.00 | 794.00 | 794.00 | 0.63% | 5,700 |
| Sep 11, 2026 | 791.00 | 791.00 | 786.00 | 789.00 | 789.00 | -0.25% | 3,500 |
| Sep 10, 2026 | 790.00 | 792.00 | 786.00 | 791.00 | 791.00 | 0.89% | 3,400 |
| Sep 9, 2026 | 782.00 | 790.00 | 782.00 | 784.00 | 784.00 | - | 6,200 |
| Sep 8, 2026 | 788.00 | 788.00 | 783.00 | 784.00 | 784.00 | - | 2,600 |
| Sep 7, 2026 | 787.00 | 789.00 | 781.00 | 784.00 | 784.00 | 0.26% | 5,000 |
| Sep 4, 2026 | 789.00 | 789.00 | 781.00 | 782.00 | 782.00 | -0.51% | 4,700 |
| Sep 3, 2026 | 790.00 | 790.00 | 784.00 | 786.00 | 786.00 | 0.77% | 3,300 |
| Sep 2, 2026 | 791.00 | 794.00 | 780.00 | 780.00 | 780.00 | -1.14% | 6,000 |
| Sep 1, 2026 | 793.00 | 793.00 | 786.00 | 789.00 | 789.00 | -0.50% | 3,200 |
| Aug 31, 2026 | 783.00 | 793.00 | 780.00 | 793.00 | 793.00 | 1.67% | 3,900 |
| Aug 28, 2026 | 784.00 | 788.00 | 780.00 | 780.00 | 780.00 | -0.51% | 2,300 |
| Aug 27, 2026 | 790.00 | 790.00 | 783.00 | 784.00 | 784.00 | - | 1,800 |
| Aug 26, 2026 | 791.00 | 793.00 | 784.00 | 784.00 | 784.00 | -0.88% | 5,500 |
| Aug 25, 2026 | 793.00 | 793.00 | 785.00 | 791.00 | 791.00 | 0.13% | 8,300 |
| Aug 24, 2026 | 780.00 | 790.00 | 773.00 | 790.00 | 790.00 | 1.41% | 6,700 |
| Aug 21, 2026 | 777.00 | 779.00 | 768.00 | 779.00 | 779.00 | 0.52% | 3,000 |
| Aug 20, 2026 | 762.00 | 775.00 | 757.00 | 775.00 | 775.00 | 1.97% | 2,800 |
| Aug 19, 2026 | 770.00 | 770.00 | 760.00 | 760.00 | 760.00 | -1.17% | 6,700 |
| Aug 18, 2026 | 775.00 | 779.00 | 769.00 | 769.00 | 769.00 | -0.77% | 5,500 |
| Aug 17, 2026 | 788.00 | 788.00 | 773.00 | 775.00 | 775.00 | 1.31% | 9,900 |
| Aug 14, 2026 | 754.00 | 767.00 | 745.00 | 765.00 | 765.00 | 2.41% | 15,200 |
| Aug 13, 2026 | 757.00 | 757.00 | 736.00 | 747.00 | 747.00 | -1.32% | 47,800 |
| Aug 12, 2026 | 742.00 | 763.00 | 741.00 | 757.00 | 757.00 | 2.30% | 15,800 |
| Aug 10, 2026 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | - | 6,500 |
| Aug 7, 2026 | 747.00 | 747.00 | 735.00 | 740.00 | 740.00 | -0.67% | 8,700 |
| Aug 6, 2026 | 746.00 | 761.00 | 741.00 | 745.00 | 745.00 | 1.09% | 21,900 |
| Aug 5, 2026 | 750.00 | 790.00 | 732.00 | 737.00 | 737.00 | -0.67% | 97,200 |
| Aug 4, 2026 | 740.00 | 745.00 | 735.00 | 742.00 | 742.00 | 0.68% | 2,700 |
| Aug 3, 2026 | 740.00 | 740.00 | 737.00 | 737.00 | 737.00 | -0.41% | 1,300 |
| Jul 31, 2026 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 0.14% | 1,300 |
| Jul 30, 2026 | 736.00 | 739.00 | 732.00 | 739.00 | 739.00 | 0.82% | 1,100 |
| Jul 29, 2026 | 733.00 | 736.00 | 733.00 | 733.00 | 733.00 | -0.14% | 1,900 |
| Jul 28, 2026 | 736.00 | 736.00 | 734.00 | 734.00 | 734.00 | -0.27% | 4,300 |
| Jul 27, 2026 | 735.00 | 738.00 | 735.00 | 736.00 | 736.00 | 0.14% | 2,300 |
| Jul 24, 2026 | 739.00 | 739.00 | 735.00 | 735.00 | 735.00 | -1.08% | 31,400 |
| Jul 23, 2026 | 741.00 | 745.00 | 739.00 | 743.00 | 743.00 | 0.54% | 3,800 |
| Jul 22, 2026 | 740.00 | 740.00 | 737.00 | 739.00 | 739.00 | 0.14% | 4,800 |
| Jul 21, 2026 | 758.00 | 758.00 | 737.00 | 738.00 | 738.00 | -3.40% | 17,700 |
| Jul 17, 2026 | 749.00 | 764.00 | 749.00 | 764.00 | 764.00 | 2.00% | 22,700 |
| Jul 16, 2026 | 746.00 | 749.00 | 745.00 | 749.00 | 749.00 | 0.54% | 14,500 |
| Jul 15, 2026 | 742.00 | 746.00 | 742.00 | 745.00 | 745.00 | 0.40% | 28,400 |
| Jul 14, 2026 | 737.00 | 745.00 | 735.00 | 742.00 | 742.00 | 0.95% | 7,900 |
| Jul 13, 2026 | 744.00 | 744.00 | 735.00 | 735.00 | 735.00 | -1.21% | 29,100 |