Toho Chemical Industry Company, Limited (TYO:4409)
Japan · Delayed Price · Currency is JPY 803.00
-9.00 (-1.11%)
Oct 16, 2026, 3:30 PM JST
TYO:4409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 812.00 | 833.00 | 803.00 | 803.00 | 803.00 | -1.11% | 9,400 |
| Oct 15, 2026 | 843.00 | 843.00 | 800.00 | 812.00 | 812.00 | -3.68% | 12,200 |
| Oct 14, 2026 | 847.00 | 856.00 | 836.00 | 843.00 | 843.00 | -0.47% | 8,800 |
| Oct 13, 2026 | 886.00 | 886.00 | 843.00 | 847.00 | 847.00 | 0.71% | 17,600 |
| Oct 9, 2026 | 826.00 | 841.00 | 825.00 | 841.00 | 841.00 | 1.20% | 6,800 |
| Oct 8, 2026 | 843.00 | 845.00 | 827.00 | 831.00 | 831.00 | -1.77% | 5,700 |
| Oct 7, 2026 | 830.00 | 850.00 | 830.00 | 846.00 | 846.00 | 1.32% | 8,800 |
| Oct 6, 2026 | 852.00 | 858.00 | 831.00 | 835.00 | 835.00 | -2.34% | 7,300 |
| Oct 5, 2026 | 886.00 | 886.00 | 844.00 | 855.00 | 855.00 | -2.95% | 14,500 |
| Oct 2, 2026 | 888.00 | 894.00 | 859.00 | 881.00 | 881.00 | -1.45% | 15,100 |
| Oct 1, 2026 | 878.00 | 894.00 | 870.00 | 894.00 | 894.00 | 1.59% | 9,000 |
| Sep 30, 2026 | 900.00 | 900.00 | 867.00 | 880.00 | 880.00 | -1.35% | 16,600 |
| Sep 29, 2026 | 842.00 | 892.00 | 835.00 | 892.00 | 892.00 | 6.44% | 17,000 |
| Sep 28, 2026 | 839.00 | 850.00 | 828.00 | 838.00 | 838.00 | 1.45% | 24,600 |
| 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 |