Tohoku Chemical Co., Ltd. (TYO:7446)
Japan · Delayed Price · Currency is JPY 4,400.00
0.00 (0.00%)
May 13, 2026, 3:18 PM JST
Tohoku Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 4,330.00 | 4,365.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.57% | 600 |
| Apr 23, 2026 | 4,400.00 | 4,400.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.14% | 300 |
| Apr 22, 2026 | 4,330.00 | 4,400.00 | 4,330.00 | 4,400.00 | 4,400.00 | 1.62% | 400 |
| Apr 21, 2026 | 4,325.00 | 4,345.00 | 4,325.00 | 4,330.00 | 4,330.00 | 0.12% | 400 |
| Apr 20, 2026 | 4,400.00 | 4,400.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.12% | 300 |
| Apr 17, 2026 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | -0.46% | 100 |
| Apr 16, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.12% | 100 |
| Apr 15, 2026 | 4,315.00 | 4,345.00 | 4,315.00 | 4,345.00 | 4,345.00 | 0.58% | 300 |
| Apr 14, 2026 | 4,300.00 | 4,320.00 | 4,300.00 | 4,320.00 | 4,320.00 | 0.47% | 300 |
| Apr 13, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.47% | 100 |
| Apr 10, 2026 | 4,265.00 | 4,280.00 | 4,265.00 | 4,280.00 | 4,280.00 | 0.35% | 200 |
| Apr 9, 2026 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | -1.61% | 200 |
| Apr 8, 2026 | 4,305.00 | 4,335.00 | 4,305.00 | 4,335.00 | 4,335.00 | 1.05% | 300 |
| Apr 7, 2026 | 4,270.00 | 4,290.00 | 4,270.00 | 4,290.00 | 4,290.00 | 2.14% | 400 |
| Apr 6, 2026 | 4,195.00 | 4,200.00 | 4,195.00 | 4,200.00 | 4,200.00 | -0.59% | 200 |
| Apr 2, 2026 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.36% | 100 |
| Apr 1, 2026 | 4,150.00 | 4,210.00 | 4,135.00 | 4,210.00 | 4,210.00 | 1.45% | 900 |
| Mar 31, 2026 | 4,255.00 | 4,255.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.84% | 200 |
| Mar 30, 2026 | 4,135.00 | 4,185.00 | 4,135.00 | 4,185.00 | 4,185.00 | -4.01% | 300 |
| 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 |