Tohoku Chemical Co., Ltd. (TYO:7446)
Japan · Delayed Price · Currency is JPY 4,395.00
0.00 (0.00%)
Aug 5, 2026, 3:22 PM JST
Tohoku Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,525.00 | 4,525.00 | 4,320.00 | 4,395.00 | 4,395.00 | -3.19% | 4,000 |
| Aug 4, 2026 | 4,585.00 | 4,585.00 | 4,520.00 | 4,540.00 | 4,540.00 | 0.44% | 700 |
| Aug 3, 2026 | 4,600.00 | 4,600.00 | 4,340.00 | 4,520.00 | 4,520.00 | -5.93% | 5,500 |
| Jul 31, 2026 | 4,900.00 | 4,970.00 | 4,805.00 | 4,805.00 | 4,805.00 | -3.32% | 800 |
| Jul 28, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 700 |
| Jul 27, 2026 | 4,820.00 | 4,970.00 | 4,820.00 | 4,970.00 | 4,970.00 | 3.43% | 1,600 |
| Jul 24, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0.21% | 100 |
| Jul 23, 2026 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 0.63% | 100 |
| Jul 22, 2026 | 4,835.00 | 4,835.00 | 4,765.00 | 4,765.00 | 4,765.00 | - | 300 |
| Jul 21, 2026 | 4,700.00 | 4,765.00 | 4,700.00 | 4,765.00 | 4,765.00 | 1.38% | 300 |
| Jul 16, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 100 |
| Jul 15, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1.08% | 100 |
| Jul 14, 2026 | 4,640.00 | 4,650.00 | 4,640.00 | 4,650.00 | 4,650.00 | 0.22% | 200 |
| Jul 13, 2026 | 4,690.00 | 4,690.00 | 4,640.00 | 4,640.00 | 4,640.00 | 0.43% | 200 |
| Jul 8, 2026 | 4,645.00 | 4,645.00 | 4,620.00 | 4,620.00 | 4,620.00 | -0.54% | 600 |
| Jul 7, 2026 | 4,695.00 | 4,695.00 | 4,645.00 | 4,645.00 | 4,645.00 | -0.75% | 400 |
| Jul 3, 2026 | 4,605.00 | 4,680.00 | 4,605.00 | 4,680.00 | 4,680.00 | 1.08% | 600 |
| Jun 30, 2026 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0.11% | 100 |
| Jun 25, 2026 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | -0.11% | 100 |
| Jun 24, 2026 | 4,660.00 | 4,660.00 | 4,630.00 | 4,630.00 | 4,630.00 | -1.28% | 200 |
| Jun 23, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | - | 200 |
| Jun 22, 2026 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.43% | 200 |
| Jun 18, 2026 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.74% | 100 |
| Jun 17, 2026 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | -0.32% | 200 |
| Jun 15, 2026 | 4,660.00 | 4,720.00 | 4,660.00 | 4,720.00 | 4,720.00 | 1.51% | 200 |
| Jun 12, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.48% | 100 |
| Jun 10, 2026 | 4,695.00 | 4,745.00 | 4,690.00 | 4,720.00 | 4,720.00 | 0.53% | 900 |
| Jun 9, 2026 | 4,700.00 | 4,700.00 | 4,615.00 | 4,695.00 | 4,695.00 | -1.57% | 1,000 |
| Jun 8, 2026 | 4,750.00 | 4,770.00 | 4,700.00 | 4,770.00 | 4,770.00 | -2.45% | 700 |
| Jun 3, 2026 | 4,990.00 | 4,990.00 | 4,810.00 | 4,890.00 | 4,890.00 | -3.93% | 1,400 |
| Jun 2, 2026 | 5,100.00 | 5,200.00 | 4,900.00 | 5,090.00 | 5,090.00 | 6.04% | 1,700 |
| Jun 1, 2026 | 4,735.00 | 4,800.00 | 4,650.00 | 4,800.00 | 4,800.00 | 4.35% | 2,200 |
| May 29, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.11% | 100 |
| May 28, 2026 | 4,620.00 | 4,660.00 | 4,605.00 | 4,605.00 | 4,605.00 | -0.43% | 600 |
| May 27, 2026 | 4,640.00 | 4,640.00 | 4,625.00 | 4,625.00 | 4,625.00 | -1.49% | 400 |
| May 26, 2026 | 4,665.00 | 4,695.00 | 4,665.00 | 4,695.00 | 4,695.00 | 0.64% | 600 |
| May 25, 2026 | 4,580.00 | 4,665.00 | 4,580.00 | 4,665.00 | 4,665.00 | 2.53% | 500 |
| May 22, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.22% | 300 |
| May 21, 2026 | 4,520.00 | 4,540.00 | 4,520.00 | 4,540.00 | 4,540.00 | 0.44% | 300 |
| May 20, 2026 | 4,480.00 | 4,520.00 | 4,480.00 | 4,520.00 | 4,520.00 | 1.12% | 1,000 |
| May 19, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.45% | 200 |
| May 18, 2026 | 4,450.00 | 4,455.00 | 4,440.00 | 4,450.00 | 4,450.00 | 1.14% | 800 |
| May 13, 2026 | 4,420.00 | 4,420.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 200 |
| May 12, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.46% | 200 |
| May 11, 2026 | 4,430.00 | 4,430.00 | 4,290.00 | 4,380.00 | 4,380.00 | -1.13% | 3,700 |
| May 8, 2026 | 4,550.00 | 4,565.00 | 4,430.00 | 4,430.00 | 4,430.00 | -5.54% | 900 |
| May 7, 2026 | 4,730.00 | 4,730.00 | 4,550.00 | 4,690.00 | 4,690.00 | 2.18% | 2,500 |
| May 1, 2026 | 4,375.00 | 4,730.00 | 4,370.00 | 4,590.00 | 4,590.00 | 4.91% | 2,900 |
| Apr 30, 2026 | 4,410.00 | 4,410.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.81% | 300 |
| Apr 27, 2026 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.35% | 100 |