Toho Chemical Industry Company, Limited (TYO:4409)
Japan · Delayed Price · Currency is JPY 742.00
+7.00 (0.95%)
Jul 14, 2026, 3:30 PM JST
TYO:4409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 740.00 | 744.00 | 736.00 | 744.00 | 744.00 | 1.09% | 4,100 |
| Jul 9, 2026 | 736.00 | 747.00 | 735.00 | 736.00 | 736.00 | 0.14% | 8,200 |
| Jul 8, 2026 | 735.00 | 747.00 | 735.00 | 735.00 | 735.00 | -0.14% | 8,700 |
| Jul 7, 2026 | 739.00 | 745.00 | 735.00 | 736.00 | 736.00 | - | 6,200 |
| Jul 6, 2026 | 745.00 | 747.00 | 736.00 | 736.00 | 736.00 | -0.41% | 3,000 |
| Jul 3, 2026 | 742.00 | 743.00 | 733.00 | 739.00 | 739.00 | - | 4,400 |
| Jul 2, 2026 | 740.00 | 740.00 | 735.00 | 739.00 | 739.00 | 0.54% | 2,900 |
| Jul 1, 2026 | 735.00 | 735.00 | 727.00 | 735.00 | 735.00 | 0.41% | 3,500 |
| Jun 30, 2026 | 729.00 | 733.00 | 725.00 | 732.00 | 732.00 | 0.41% | 2,600 |
| Jun 29, 2026 | 721.00 | 730.00 | 721.00 | 729.00 | 729.00 | 0.97% | 3,000 |
| Jun 26, 2026 | 728.00 | 728.00 | 722.00 | 722.00 | 722.00 | -0.28% | 10,800 |
| Jun 25, 2026 | 722.00 | 726.00 | 721.00 | 724.00 | 724.00 | -0.41% | 11,500 |
| Jun 24, 2026 | 722.00 | 727.00 | 720.00 | 727.00 | 727.00 | 0.69% | 5,200 |
| Jun 23, 2026 | 723.00 | 723.00 | 720.00 | 722.00 | 722.00 | -0.14% | 5,700 |
| Jun 22, 2026 | 724.00 | 725.00 | 721.00 | 723.00 | 723.00 | 0.14% | 9,300 |
| Jun 19, 2026 | 725.00 | 725.00 | 722.00 | 722.00 | 722.00 | -0.41% | 4,500 |
| Jun 18, 2026 | 724.00 | 725.00 | 721.00 | 725.00 | 725.00 | 0.42% | 2,200 |
| Jun 17, 2026 | 722.00 | 724.00 | 721.00 | 722.00 | 722.00 | 0.14% | 4,200 |
| Jun 16, 2026 | 723.00 | 724.00 | 721.00 | 721.00 | 721.00 | - | 5,500 |
| Jun 15, 2026 | 722.00 | 724.00 | 721.00 | 721.00 | 721.00 | -0.14% | 8,100 |
| Jun 12, 2026 | 722.00 | 729.00 | 721.00 | 722.00 | 722.00 | 0.14% | 3,200 |
| Jun 11, 2026 | 722.00 | 723.00 | 721.00 | 721.00 | 721.00 | - | 2,200 |
| Jun 10, 2026 | 722.00 | 723.00 | 721.00 | 721.00 | 721.00 | -0.14% | 3,600 |
| Jun 9, 2026 | 723.00 | 727.00 | 721.00 | 722.00 | 722.00 | -0.14% | 4,500 |
| Jun 8, 2026 | 725.00 | 725.00 | 720.00 | 723.00 | 723.00 | 0.14% | 7,100 |
| Jun 5, 2026 | 724.00 | 724.00 | 721.00 | 722.00 | 722.00 | -0.28% | 2,300 |
| Jun 4, 2026 | 722.00 | 724.00 | 721.00 | 724.00 | 724.00 | 0.14% | 2,400 |
| Jun 3, 2026 | 721.00 | 723.00 | 720.00 | 723.00 | 723.00 | 0.28% | 1,900 |
| Jun 2, 2026 | 723.00 | 726.00 | 721.00 | 721.00 | 721.00 | - | 5,800 |
| Jun 1, 2026 | 722.00 | 723.00 | 721.00 | 721.00 | 721.00 | - | 2,100 |
| May 29, 2026 | 728.00 | 730.00 | 721.00 | 721.00 | 721.00 | -0.69% | 3,200 |
| May 28, 2026 | 726.00 | 728.00 | 721.00 | 726.00 | 726.00 | 0.28% | 3,100 |
| May 27, 2026 | 721.00 | 724.00 | 721.00 | 724.00 | 724.00 | 0.56% | 3,400 |
| May 26, 2026 | 721.00 | 721.00 | 720.00 | 720.00 | 720.00 | -0.14% | 600 |
| May 25, 2026 | 721.00 | 724.00 | 719.00 | 721.00 | 721.00 | -0.55% | 13,100 |
| May 22, 2026 | 723.00 | 726.00 | 721.00 | 725.00 | 725.00 | 0.55% | 4,700 |
| May 21, 2026 | 725.00 | 726.00 | 720.00 | 721.00 | 721.00 | - | 3,300 |
| May 20, 2026 | 724.00 | 726.00 | 720.00 | 721.00 | 721.00 | -0.28% | 2,700 |
| May 19, 2026 | 720.00 | 728.00 | 720.00 | 723.00 | 723.00 | 0.42% | 2,500 |
| May 18, 2026 | 720.00 | 723.00 | 720.00 | 720.00 | 720.00 | -0.14% | 3,900 |
| May 15, 2026 | 720.00 | 729.00 | 720.00 | 721.00 | 721.00 | - | 3,900 |
| May 14, 2026 | 731.00 | 739.00 | 720.00 | 721.00 | 721.00 | -1.37% | 13,300 |
| May 13, 2026 | 735.00 | 760.00 | 726.00 | 731.00 | 731.00 | -0.14% | 10,800 |
| May 12, 2026 | 733.00 | 750.00 | 725.00 | 732.00 | 732.00 | -0.14% | 9,200 |
| May 11, 2026 | 732.00 | 735.00 | 727.00 | 733.00 | 733.00 | -2.79% | 11,900 |
| May 8, 2026 | 748.00 | 754.00 | 736.00 | 754.00 | 754.00 | 0.80% | 4,500 |
| May 7, 2026 | 743.00 | 750.00 | 737.00 | 748.00 | 748.00 | 1.63% | 6,600 |
| May 1, 2026 | 751.00 | 752.00 | 735.00 | 736.00 | 736.00 | -1.34% | 9,100 |