Tohoku Chemical Co., Ltd. (TYO:7446)
Japan · Delayed Price · Currency is JPY 4,360.00
+70.00 (1.63%)
Mar 27, 2026, 1:41 PM JST
Tohoku Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,290.00 | 4,360.00 | 4,290.00 | 4,360.00 | 4,360.00 | 1.63% | 200 |
| Mar 26, 2026 | 4,285.00 | 4,290.00 | 4,285.00 | 4,290.00 | 4,290.00 | 1.06% | 300 |
| Mar 25, 2026 | 4,195.00 | 4,255.00 | 4,185.00 | 4,245.00 | 4,245.00 | - | 400 |
| Mar 24, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 1.68% | 200 |
| Mar 23, 2026 | 4,410.00 | 4,410.00 | 4,175.00 | 4,175.00 | 4,175.00 | -5.33% | 900 |
| Mar 19, 2026 | 4,325.00 | 4,410.00 | 4,300.00 | 4,410.00 | 4,410.00 | 0.57% | 500 |
| Mar 18, 2026 | 4,400.00 | 4,405.00 | 4,330.00 | 4,385.00 | 4,385.00 | -1.90% | 900 |
| Mar 17, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 1.59% | 200 |
| Mar 16, 2026 | 4,450.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.65% | 300 |
| Mar 13, 2026 | 4,420.00 | 4,520.00 | 4,350.00 | 4,520.00 | 4,520.00 | -2.38% | 700 |
| Mar 12, 2026 | 4,680.00 | 4,680.00 | 4,630.00 | 4,630.00 | 4,630.00 | - | 600 |
| Mar 11, 2026 | 4,670.00 | 4,700.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0.65% | 400 |
| Mar 10, 2026 | 4,315.00 | 4,620.00 | 4,315.00 | 4,600.00 | 4,600.00 | 8.36% | 700 |
| Mar 9, 2026 | 4,485.00 | 4,485.00 | 4,245.00 | 4,245.00 | 4,245.00 | -10.44% | 600 |
| Mar 5, 2026 | 4,450.00 | 4,765.00 | 4,450.00 | 4,740.00 | 4,740.00 | 6.64% | 1,000 |
| Mar 4, 2026 | 4,445.00 | 4,450.00 | 4,445.00 | 4,445.00 | 4,445.00 | -4.10% | 500 |
| Mar 3, 2026 | 4,685.00 | 4,705.00 | 4,635.00 | 4,635.00 | 4,635.00 | -1.07% | 800 |
| Mar 2, 2026 | 4,680.00 | 4,685.00 | 4,680.00 | 4,685.00 | 4,685.00 | -2.40% | 200 |
| Feb 27, 2026 | 4,750.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 2.45% | 700 |
| Feb 26, 2026 | 4,600.00 | 4,720.00 | 4,585.00 | 4,685.00 | 4,685.00 | 2.18% | 1,800 |
| Feb 24, 2026 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | - | 300 |
| Feb 20, 2026 | 4,575.00 | 4,585.00 | 4,575.00 | 4,585.00 | 4,585.00 | -1.29% | 300 |
| Feb 19, 2026 | 4,500.00 | 4,660.00 | 4,500.00 | 4,645.00 | 4,645.00 | 5.09% | 1,100 |
| Feb 18, 2026 | 4,425.00 | 4,450.00 | 4,310.00 | 4,420.00 | 4,420.00 | -1.67% | 800 |
| Feb 17, 2026 | 4,375.00 | 4,495.00 | 4,330.00 | 4,495.00 | 4,495.00 | 4.41% | 1,200 |
| Feb 16, 2026 | 4,210.00 | 4,305.00 | 4,210.00 | 4,305.00 | 4,305.00 | 2.74% | 1,400 |
| Feb 13, 2026 | 4,190.00 | 4,190.00 | 4,145.00 | 4,190.00 | 4,190.00 | - | 1,700 |
| Feb 12, 2026 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | - | 300 |
| Feb 10, 2026 | 4,135.00 | 4,220.00 | 4,135.00 | 4,190.00 | 4,190.00 | 1.33% | 500 |
| Feb 9, 2026 | 4,150.00 | 4,150.00 | 4,120.00 | 4,135.00 | 4,135.00 | 1.35% | 400 |
| Feb 6, 2026 | 4,095.00 | 4,115.00 | 4,055.00 | 4,080.00 | 4,080.00 | -0.49% | 700 |
| Feb 5, 2026 | 4,115.00 | 4,115.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.85% | 900 |
| Feb 4, 2026 | 4,210.00 | 4,210.00 | 4,125.00 | 4,135.00 | 4,135.00 | -0.60% | 1,100 |
| Feb 3, 2026 | 4,245.00 | 4,245.00 | 4,110.00 | 4,160.00 | 4,160.00 | 4.92% | 3,700 |
| Feb 2, 2026 | 3,950.00 | 4,055.00 | 3,890.00 | 3,965.00 | 3,965.00 | 2.19% | 2,800 |
| Jan 30, 2026 | 3,845.00 | 3,880.00 | 3,845.00 | 3,880.00 | 3,880.00 | 0.26% | 200 |
| Jan 29, 2026 | 3,890.00 | 3,890.00 | 3,870.00 | 3,870.00 | 3,870.00 | 1.31% | 200 |
| Jan 28, 2026 | 3,870.00 | 3,870.00 | 3,820.00 | 3,820.00 | 3,820.00 | -1.67% | 500 |
| Jan 27, 2026 | 3,920.00 | 3,920.00 | 3,885.00 | 3,885.00 | 3,885.00 | -0.89% | 200 |
| Jan 26, 2026 | 3,950.00 | 3,950.00 | 3,920.00 | 3,920.00 | 3,920.00 | -2.24% | 600 |
| Jan 23, 2026 | 4,050.00 | 4,055.00 | 3,855.00 | 4,010.00 | 4,010.00 | 0.25% | 3,600 |
| Jan 22, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 700 |
| Jan 21, 2026 | 3,890.00 | 3,900.00 | 3,870.00 | 3,900.00 | 3,900.00 | 0.78% | 300 |
| Jan 20, 2026 | 3,865.00 | 3,870.00 | 3,865.00 | 3,870.00 | 3,870.00 | -0.13% | 200 |
| Jan 19, 2026 | 3,860.00 | 3,875.00 | 3,860.00 | 3,875.00 | 3,875.00 | 0.39% | 700 |
| Jan 16, 2026 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 3,860.00 | 0.26% | 300 |
| Jan 15, 2026 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | 600 |
| Jan 14, 2026 | 3,825.00 | 3,850.00 | 3,825.00 | 3,850.00 | 3,850.00 | 0.92% | 700 |
| Jan 13, 2026 | 3,810.00 | 3,815.00 | 3,805.00 | 3,815.00 | 3,815.00 | 0.39% | 800 |
| Jan 9, 2026 | 3,775.00 | 3,800.00 | 3,765.00 | 3,800.00 | 3,800.00 | 0.93% | 900 |