Toho Chemical Industry Company, Limited (TYO:4409)
Japan · Delayed Price · Currency is JPY 745.00
+8.00 (1.09%)
Aug 6, 2026, 11:29 AM JST
TYO:4409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 746.00 | 761.00 | 741.00 | 741.00 | - | 0.54% | 18,300 |
| 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 |
| 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 |